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 15 MAY 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 133 69 64 6,125 2,758 3,367 18
AAC AAC TECH (02018) 7,971 4,923 3,048 47,200 24,267 22,933 52
ACC ANHUI CONCH (00914) 1,318 683 635 38,889 19,616 19,273 29
AIA AIA (01299) 9,100 5,405 3,695 117,626 50,601 67,025 28
AIR AIR CHINA (00753) 1,753 1,025 728 30,020 15,796 14,224 45
AKS AKESO (09926) 486 313 173 11,048 6,416 4,632 66
ALB BABA (09988) 153,686 88,957 64,729 1,630,121 697,009 933,112 43
ALC ALUMINUM CORP OF CHINA (02600) 2,307 939 1,368 39,392 18,375 21,017 52
ALH ALI HEALTH (00241) 8,157 5,547 2,610 119,960 55,375 64,585 40
AMC CAM CSI300 (03188) 504 218 286 7,869 3,094 4,775 20
ANA ANTA SPORTS (02020) 29,117 19,538 9,579 189,439 103,997 85,442 26
BCM BANK OF COMM CO LTD (03328) 233 212 21 12,617 4,738 7,879 18
BEA BANK OF EAST ASIA (00023) 1,253 1,118 135 20,561 10,609 9,952 15
BIU BIDU (09888) 21,467 10,188 11,279 729,101 325,547 403,554 79
BLI BILIBILI (09626) 14,429 4,877 9,552 200,354 84,311 116,043 64
BOC BOC HK (HLDGS) LTD (02388) 1,395 726 669 41,602 14,831 26,771 20
BOM BEONE MEDICINES (06160) 1,302 720 582 23,542 9,577 13,965 41
BUD BUD APAC (01876) 1,055 294 761 23,374 9,184 14,190 24
BYA BYD (ADJ-A) (01211) 6 6 0 1,961 1,200 761 38
BYD BYD COMPANY (01211) 19,803 9,409 10,394 380,811 166,460 214,351 38
BYE BYD ELECTRONIC (00285) 912 395 517 37,596 16,181 21,415 39
CAT CATL (03750) 6,213 3,529 2,684 150,783 53,629 97,154 48
CCC CHINA COMM CONS (01800) 595 155 440 37,231 24,643 12,588 19
CCE CHINA COAL (01898) 989 653 336 42,219 16,315 25,904 32
CDA CHINA CINDA (01359) 40 30 10 3,528 2,415 1,113 40
CGN CGN POWER (01816) 114 71 43 11,167 5,321 5,846 36
CHQ CHINA HONGQIAO (01378) 1,323 415 908 29,407 19,467 9,940 40
CHT CHINA MOBILE LTD (00941) 8,883 6,052 2,831 205,478 95,245 110,233 15
CHU CHINA UNICOM LTD (00762) 993 397 596 64,766 31,406 33,360 21
CIT CITIC (00267) 1,104 646 458 26,760 12,928 13,832 22
CKH CKH HOLDINGS (00001) 3,151 2,229 922 54,846 31,376 23,470 30
CKP CK ASSET (01113) 189 34 155 12,370 5,483 6,887 22
CLI CHINA LIFE INSURANCE (02628) 4,501 2,563 1,938 270,855 120,338 150,517 35
CLP CLP HOLDINGS LTD (00002) 386 206 180 10,390 4,853 5,537 12
CMB CM BANK (03968) 3,186 1,856 1,330 183,292 73,285 110,007 20
CNC CNOOC LTD (00883) 11,222 7,246 3,976 348,810 168,565 180,245 30
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 227
COL CHINA OVERSEAS (00688) 2,216 1,427 789 51,896 25,928 25,968 38
COS COSCO SHIP HOLD (01919) 320 64 256 21,305 8,520 12,785 23
CPA CATHAY PACIFIC AIRWAYS (00293) 794 332 462 33,382 13,193 20,189 31
CPC CHINA PETROL & CHEM COR (00386) 7,320 2,160 5,160 258,419 119,224 139,195 25
CPI CPIC (02601) 1,180 840 340 90,610 33,420 57,190 32
CRC CHINA RAIL CONS (01186) 90 30 60 33,006 25,671 7,335 18
CRG CHINA RAILWAY (00390) 1,263 198 1,065 36,139 15,802 20,337 28
CRL CHINA RES LAND (01109) 2,146 917 1,229 70,495 36,105 34,390 38
CRP CHINA RES POWER (00836) 512 331 181 21,806 10,560 11,246 23
CSA CSOP A50 ETF (02822) 130 63 67 4,134 2,044 2,090 19
CSE CHINA SHENHUA (01088) 1,368 656 712 54,246 25,760 28,486 26
CSP CSPC PHARMA (01093) 8,408 5,916 2,492 80,671 40,644 40,027 43
CTB CITIC BANK (00998) 290 240 50 18,482 8,051 10,431 20
CTC CHINA TELECOM CORP LTD (00728) 5,198 4,645 553 66,266 31,963 34,303 24
CTS CITIC SEC (06030) 1,295 490 805 34,756 17,452 17,304 35
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 84
GAC GAC GROUP (02238) 81 51 30 6,044 2,776 3,268 36
GAH GEELY AUTO (00175) 1,176 537 639 52,941 24,479 28,462 42
GHL XINYI GLASS (00868) 189 97 92 9,727 3,760 5,967 42
GLI GANFENG LITHIUM (01772) 4,887 3,588 1,299 90,631 53,232 37,399 58
GLX GALAXY ENT (00027) 1,520 589 931 52,161 24,292 27,869 30
GWM GWMOTOR (02333) 1,998 983 1,015 97,793 49,284 48,509 35
HCF HSCEI ETF (02828) 2,020 754 1,266 22,217 9,027 13,190 19
HDO HAIDILAO (06862) 1,047 680 367 26,931 13,542 13,389 39
HEH POWER ASSETS (00006) 280 111 169 8,121 4,349 3,772 19
HES HAIER SMART HOME (06690) 694 332 362 13,046 7,174 5,872 25
HEX HK EXCHANGES & CLEARING (00388) 28,309 14,471 13,838 455,387 230,896 224,491 19
HGN HENGAN INT'L (01044) 335 15 320 7,938 3,841 4,097 21
HKB HSBC HOLDINGS PLC (00005) 16,868 8,030 8,838 423,752 176,440 247,312 27
HKG HONG KONG & CHINA GAS (00003) 630 180 450 28,850 9,351 19,499 12
HLD HENDERSON LAND DEV LTD (00012) 440 213 227 20,236 11,494 8,742 22
HNP HUANENG POWER INT INC (00902) 1,110 499 611 47,290 23,250 24,040 33
HOS HUA HONG SEMI (01347) 3,029 2,000 1,029 22,695 10,153 12,542 72
HRB HORIZON ROBOTICS (09660) 3,002 2,761 241 49,093 25,217 23,876 52
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 28
INB INNOVENT BIO (01801) 2,770 1,230 1,540 23,738 12,300 11,438 44
JDC JD (09618) 7,015 3,480 3,535 335,835 133,563 202,272 38
JDH JD HEALTH (06618) 3,516 1,310 2,206 29,871 13,433 16,438 42
JXC JIANGXI COPPER (00358) 2,277 1,129 1,148 32,406 16,773 15,633 53
KDS KINGDEE INT'L (00268) 674 360 314 33,967 16,827 17,140 54
KLE KUNLUN ENERGY (00135) 139 0 139 5,649 2,218 3,431 22
KSO KINGSOFT (03888) 941 518 423 27,491 15,861 11,630 50
KST KUAISHOU (01024) 48,428 25,010 23,418 561,279 303,939 257,340 49
LAO LAOPU GOLD (06181) 961 594 367 42,753 11,551 31,202 44
LAU LI AUTO (02015) 17,034 12,033 5,001 233,256 102,129 131,127 48
LEN LENOVO GROUP (00992) 7,157 4,323 2,834 237,098 122,393 114,705 51
LNI LI NING (02331) 1,353 590 763 111,415 53,709 57,706 35
LNK LINK REIT (00823) 826 621 205 54,995 24,956 30,039 21
MDG MIDEA GROUP (00300) 4,624 2,246 2,378 39,726 19,112 20,614 30
MEN MENGNIU DAIRY (02319) 334 264 70 30,368 13,506 16,862 26
MET MEITUAN DIANPING (03690) 44,684 27,491 17,193 1,175,067 586,721 588,346 38
MGM MGM CHINA (02282) 64 27 37 21,979 16,851 5,128 30
MIU XIAOMI (01810) 42,677 23,222 19,455 1,122,561 615,274 507,287 38
MOL CMOC (03993) 251 115 136 9,229 4,971 4,258 49
MSB MINSHENG BANK (01988) 272 20 252 7,169 2,569 4,600 22
MTR MTR CORPORATION LTD (00066) 1,134 509 625 27,947 12,638 15,309 18
NBM CNBM (03323) 1,390 634 756 25,954 12,081 13,873 51
NCL NCI (01336) 1,045 544 501 19,358 9,548 9,810 35
NFU NONGFU SPRING (09633) 835 539 296 16,177 7,039 9,138 31
NTE NTES (09999) 2,114 1,088 1,026 42,798 19,153 23,645 44
NWD NEW WORLD DEV CO LTD (00017) 1,500 670 830 45,487 15,426 30,061 49
ORT NEW ORIENTAL (09901) 746 404 342 11,903 6,119 5,784 44
PAI PING AN INSURANCE LTD (02318) 24,348 9,462 14,886 868,583 382,908 485,675 24
PEC PETROCHINA CO LTD (00857) 3,227 1,374 1,853 390,308 196,208 194,100 33
PEN XPENG (09868) 6,424 3,339 3,085 255,796 101,252 154,544 51
PHT PA GOODDOCTOR (01833) 1,191 605 586 18,735 12,391 6,344 46
PIC PICC P&C (02328) 390 109 281 16,516 7,584 8,932 27
PIN PICC GROUP (01339) 243 151 92 11,255 5,898 5,357 31
POP POP MART (09992) 27,116 11,028 16,088 816,620 299,269 517,351 42
SAN SANDS CHINA LTD (01928) 5,659 4,311 1,348 120,107 51,650 68,457 30
SBO SBP GROUP (01177) 317 132 185 15,161 7,598 7,563 39
SET SENSETIME (00020) 240 117 123 16,132 10,870 5,262 42
SHK SUN HUNG KAI PPT LTD (00016) 1,087 511 576 24,659 13,150 11,509 31
SHL XINYI SOLAR (00968) 1,243 677 566 44,491 16,127 28,364 42
SHZ SHENZHOU INTL (02313) 560 300 260 21,237 10,154 11,083 30
SMC SMIC (00981) 14,604 9,681 4,923 100,158 51,703 48,455 56
SNO SUNNY OPT (02382) 1,844 1,012 832 58,853 26,657 32,196 41
SNP SINOPHARM (01099) 480 41 439 13,480 6,556 6,924 24
SUN SUNAC ( NIL) 0 0 0 0 0 0 118
SWA SWIRE PACIFIC LTD 'A' (00019) 24 0 24 3,934 2,077 1,857 22
TCH TENCENT HOLDINGS LTD (00700) 168,803 102,081 66,722 2,513,896 1,505,701 1,008,195 26
TIC TECHTRONIC IND (00669) 1,097 679 418 27,767 14,855 12,912 38
TRF TRACKER FUND OF HK (02800) 2,367 734 1,633 46,367 22,140 24,227 19
TRP TRIP.COM (09961) 5,911 2,572 3,339 124,381 47,617 76,764 37
VNK CHINA VANKE (02202) 306 169 137 69,725 21,166 48,559 51
WEB WB ( NIL) 0 0 0 0 0 0 25
WHD WHG (ADJ-B) (00288) 0 0 0 174 0 174 25
WHG WH GROUP (00288) 56 22 34 5,079 1,805 3,274 26
WHL THE WHARF (HLDGS) LTD (00004) 15 15 0 2,088 1,284 804 38
WWC WANT WANT CHINA (00151) 18 3 15 3,698 1,612 2,086 29
WXA WUXI APPTEC (02359) 4,356 3,316 1,040 17,707 8,528 9,179 40
WXB WUXI BIO (02269) 9,515 4,911 4,604 116,005 56,915 59,090 42
XAB ABC ($0.001) (01288) 553 195 358 26,451 11,582 14,869 22
XBC BANK OF CHINA ($0.001) (03988) 10,024 5,664 4,360 536,293 266,451 269,842 17
XCC CCB ($0.001) (00939) 14,095 5,472 8,623 538,615 189,877 348,738 21
XIC ICBC ($0.001) (01398) 6,909 2,035 4,874 417,648 160,815 256,833 20
XPB PSBC ($0.001) (01658) 139 104 35 6,725 2,869 3,856 16
XTW CHINA TOWER ($0.001) (00788) 897 492 405 44,515 28,409 16,106 17
YZC YANKUANG ENERGY (01171) 548 378 170 51,784 21,595 30,189 43
ZAO ZA ONLINE (06060) 381 140 241 11,278 6,610 4,668 34
ZJG ZIJIN GOLD INTL (02259) 1,264 645 619 34,158 18,479 15,679 56
ZJM ZIJIN MINING GROUP (02899) 6,004 2,963 3,041 144,543 46,220 98,323 41
ZSH ZHONGSHENG HLDG (00881) 623 441 182 19,326 10,431 8,895 48
TOTAL 937,060 520,696 416,364 19,351,300 9,219,778 10,131,522
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C ANA 30DEC26 105.00 17,000 0.86 30 0.00 0.00 47,004 -0.26 -23.21
C TCH 22MAY26 460.00 15,781 5.00 25 8.73 4.64 11,117 -0.86 -14.68
C TCH 15MAY26 460.00 8,795 0.00 0 3.75 0.01 2,454 -2.68 -100.00
C ALB 30DEC26 165.00 8,010 7.82 42 9.00 9.00 9,737 -2.21 -22.03
C TCH 28MAY26 470.00 5,711 4.22 26 6.35 3.50 6,737 -0.23 -5.17
P ALB 30DEC26 145.00 5,630 24.34 41 23.86 23.86 8,408 +2.52 +11.55
C ALB 30DEC26 145.00 5,606 13.30 42 14.66 13.60 8,590 -2.93 -18.05
P XCC 28MAY26 8.75 5,417 0.117 20 0.124 0.088 20,412 +0.036 +44.444
C ALB 15MAY26 135.00 4,947 0.00 0 2.50 0.01 1,480 -3.53 -100.00
C TCH 22MAY26 480.00 4,807 1.10 30 2.33 0.93 5,379 -0.50 -31.25
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 30JUL26 760.00 0 0.09 39 0.00 0.00 90 +0.08 +800.00
C TCH 28MAY26 610.00 20 0.08 58 0.18 0.18 4,160 +0.07 +700.00
C TCH 30JUL26 770.00 0 0.08 40 0.00 0.00 30 +0.07 +700.00
C TCH 28MAY26 620.00 120 0.07 60 0.13 0.11 5,002 +0.06 +600.00
C TCH 30JUL26 780.00 0 0.07 40 0.00 0.00 2 +0.06 +600.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 15MAY26 90.00 1 0.00 0 0.00 0.00 396 -0.10 -100.00
C AIA 15MAY26 92.50 4 0.00 0 0.04 0.04 380 -0.01 -100.00
C AIA 15MAY26 95.00 0 0.00 0 0.00 0.00 77 -0.01 -100.00
C AIA 15MAY26 97.50 0 0.00 0 0.00 0.00 0 -0.01 -100.00
C AIA 15MAY26 100.00 0 0.00 0 0.00 0.00 0 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 17.36
28MAY26 9.75 C 0.00 0.00 0.00 7.69 -0.26 176 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.43 -0.27 164 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.94 -0.26 156 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.44 -0.26 143 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.89 -0.31 105 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.42 -0.28 111 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.94 -0.27 108 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.44 -0.27 97 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.94 -0.27 87 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.43 -0.28 73 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.95 -0.26 68 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.37 -0.29 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.87 -0.30 0 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.38 -0.29 21 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.89 -0.28 17 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.48 -0.23 19 0 103 0
28MAY26 17.50 C 0.20 0.20 0.17 0.18 -0.16 18 25 98 -3
28MAY26 18.00 C 0.09 0.10 0.07 0.05 -0.08 18 13 227 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.03 18 0 153 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 8.44 -0.25 100 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.19 -0.26 96 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.94 -0.26 92 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.71 -0.24 94 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.45 -0.26 87 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.95 -0.26 80 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.44 -0.27 71 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.95 -0.25 67 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.47 -0.23 65 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.96 -0.25 57 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.46 -0.25 51 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.98 -0.24 48 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.48 -0.25 42 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.97 -0.25 35 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.47 -0.23 30 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.92 -0.29 17 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.45 -0.27 17 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.02 -0.23 17 0 240 0
29JUN26 17.00 C 0.00 0.00 0.00 0.65 -0.19 17 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.38 -0.15 17 0 207 0
29JUN26 18.00 C 0.26 0.26 0.19 0.19 -0.11 16 11 20 -5
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.06 17 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 -0.04 17 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.02 18 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 7.45 -0.26 62 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.95 -0.27 56 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.45 -0.26 51 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.95 -0.27 46 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.47 -0.26 46 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.97 -0.27 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.48 -0.25 38 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.98 -0.25 33 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.49 -0.26 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.99 -0.27 26 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.47 -0.27 19 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.98 -0.28 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.54 -0.26 17 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.14 -0.23 17 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.78 -0.19 16 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.52 -0.15 17 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.32 -0.12 17 0 20 0
30JUL26 18.50 C 0.00 0.00 0.00 0.20 -0.08 17 0 25 0
30JUL26 19.00 C 0.00 0.00 0.00 0.11 -0.05 17 0 15 0
30JUL26 19.50 C 0.09 0.09 0.09 0.06 -0.03 17 5 10 +5
30JUL26 20.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 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 0 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
28AUG26 11.00 C 0.00 0.00 0.00 6.46 -0.26 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.97 -0.27 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.47 -0.26 34 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.99 -0.25 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.49 -0.26 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.99 -0.26 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.51 -0.26 25 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.01 -0.26 21 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.50 -0.29 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.05 -0.27 17 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.62 -0.26 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.26 -0.22 18 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.92 -0.18 17 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.64 -0.16 17 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.44 -0.13 17 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.29 -0.10 17 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.18 -0.09 17 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.11 -0.06 17 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.07 -0.04 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.71 -0.26 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.46 -0.25 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.97 -0.25 34 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.48 -0.26 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.98 -0.26 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.49 -0.25 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.99 -0.27 24 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.50 -0.26 23 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.99 -0.29 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.54 -0.23 22 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 3.05 -0.26 19 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.59 -0.25 19 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.12 -0.27 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.71 -0.26 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.35 -0.23 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 1.01 -0.19 17 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.74 -0.17 17 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.55 -0.13 17 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 -0.10 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 -0.10 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.08 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.05 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.03 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 26.00 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 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
30DEC26 9.75 C 0.00 0.00 0.00 7.71 -0.27 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.46 -0.29 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.97 -0.29 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.48 -0.28 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.98 -0.29 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.49 -0.29 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.01 -0.27 0 0 0 0
30DEC26 13.00 C 4.40 4.40 4.40 4.50 -0.26 0 10 10 0
30DEC26 13.50 C 0.00 0.00 0.00 4.05 -0.27 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.56 -0.29 16 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.10 -0.28 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.66 -0.28 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.25 -0.26 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.86 -0.25 18 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.51 -0.24 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.21 -0.21 18 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.93 -0.19 17 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.73 -0.16 17 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.57 -0.13 18 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 0.43 -0.12 18 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 -0.10 18 0 2 0
30DEC26 20.00 C 0.29 0.29 0.29 0.23 -0.07 18 5 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.02 18 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.71 -0.27 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.46 -0.29 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.97 -0.29 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.48 -0.28 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.98 -0.30 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.50 -0.28 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.02 -0.27 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.53 -0.27 15 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.05 -0.28 16 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.59 -0.27 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.14 -0.27 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.73 -0.25 18 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.32 -0.25 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.91 -0.29 16 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.60 -0.25 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.34 -0.21 17 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.10 -0.17 17 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.87 -0.16 17 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.72 -0.13 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.58 -0.12 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.45 -0.11 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.35 -0.09 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.21 -0.06 18 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.12 -0.04 18 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.02 18 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 69 2,758 -3
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 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 0 127 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 70 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 31 0 63 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 295 0
28MAY26 17.00 P 0.00 0.00 0.00 0.09 +0.04 17 0 277 0
28MAY26 17.50 P 0.33 0.33 0.33 0.30 +0.11 17 22 167 -22
28MAY26 18.00 P 0.00 0.00 0.00 0.67 +0.19 17 0 30 0
28MAY26 18.50 P 0.00 0.00 0.00 1.14 +0.27 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.64 +0.29 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.14 +0.29 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.64 +0.29 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.64 +0.29 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.64 +0.29 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.64 +0.29 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.64 +0.29 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.64 +0.29 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.64 +0.29 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.64 +0.29 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.64 +0.29 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 79 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 244 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 87 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29JUN26 15.00 P 0.02 0.02 0.02 0.01 0.00 21 10 341 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 19 0 59 0
29JUN26 16.00 P 0.05 0.05 0.05 0.04 +0.01 17 4 128 +4
29JUN26 16.50 P 0.00 0.00 0.00 0.11 +0.04 17 0 225 0
29JUN26 17.00 P 0.19 0.21 0.19 0.24 +0.07 17 2 138 -1
29JUN26 17.50 P 0.00 0.00 0.00 0.47 +0.12 17 0 13 0
29JUN26 18.00 P 0.00 0.00 0.00 0.81 +0.18 18 0 25 0
29JUN26 18.50 P 0.00 0.00 0.00 1.19 +0.21 17 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.65 +0.27 17 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.14 +0.29 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.64 +0.29 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.64 +0.29 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.64 +0.29 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.64 +0.29 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.64 +0.29 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.64 +0.29 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.64 +0.29 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.64 +0.29 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.64 +0.29 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 0 18 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 22 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 10 0
30JUL26 15.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 +0.03 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.19 +0.05 17 0 0 0
30JUL26 17.00 P 0.32 0.32 0.32 0.35 +0.08 17 1 36 0
30JUL26 17.50 P 0.00 0.00 0.00 0.59 +0.13 17 0 30 0
30JUL26 18.00 P 0.00 0.00 0.00 0.89 +0.16 17 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 1.26 +0.19 17 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.68 +0.24 17 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.15 +0.27 17 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.64 +0.29 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.64 +0.29 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.64 +0.29 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.64 +0.29 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.64 +0.29 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.64 +0.29 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.64 +0.29 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.64 +0.29 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.64 +0.29 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 6 0
28AUG26 15.00 P 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 +0.02 17 0 15 0
28AUG26 16.00 P 0.00 0.00 0.00 0.15 +0.03 17 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 0.27 +0.05 17 0 195 0
28AUG26 17.00 P 0.00 0.00 0.00 0.45 +0.09 17 0 15 0
28AUG26 17.50 P 0.00 0.00 0.00 0.68 +0.11 17 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 0.96 +0.12 17 0 2 0
28AUG26 18.50 P 0.00 0.00 0.00 1.34 +0.17 18 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 1.72 +0.17 17 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.17 +0.25 17 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.64 +0.27 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.64 +0.29 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.64 +0.29 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.64 +0.29 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.64 +0.29 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.64 +0.29 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.64 +0.29 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.64 +0.29 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.64 +0.29 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 0.00 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 +0.02 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 +0.04 17 0 38 0
29SEP26 16.50 P 0.00 0.00 0.00 0.34 +0.06 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.53 +0.09 18 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.77 +0.12 18 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.06 +0.14 18 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.42 +0.18 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.80 +0.19 18 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.19 +0.17 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.65 +0.25 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.64 +0.29 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.64 +0.29 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.64 +0.29 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.64 +0.29 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.64 +0.29 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.64 +0.29 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.64 +0.29 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.64 +0.29 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 18 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 +0.02 18 0 15 0
30DEC26 15.00 P 0.19 0.20 0.19 0.20 +0.03 18 25 35 +25
30DEC26 15.50 P 0.00 0.00 0.00 0.31 +0.04 18 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.44 +0.04 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.63 +0.08 18 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.85 +0.09 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.13 +0.13 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.44 +0.16 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.78 +0.20 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.16 +0.21 18 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.55 +0.19 18 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.93 +0.22 17 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.87 +0.25 19 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.80 +0.26 20 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.76 +0.28 21 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.72 +0.28 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.69 +0.29 20 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.65 +0.28 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.66 +0.31 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.64 +0.29 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 +0.01 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.19 +0.02 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.29 +0.04 18 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.40 +0.04 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.57 +0.07 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.76 +0.09 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.00 +0.12 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.24 +0.13 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.54 +0.14 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.86 +0.17 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.28 +0.20 19 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.67 +0.21 19 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.05 +0.20 18 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 3.92 +0.22 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.84 +0.26 20 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.78 +0.26 20 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.72 +0.26 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.69 +0.28 18 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.65 +0.27 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.66 +0.31 21 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.64 +0.29 0 0 0 0
TOTAL PUT 64 3,367 +6
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$ 42.92
28MAY26 23.00 C 0.00 0.00 0.00 19.94 -2.58 116 0 94 0
28MAY26 24.00 C 0.00 0.00 0.00 18.94 -2.68 104 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 17.94 -2.58 91 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 16.94 -2.58 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 15.94 -2.58 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 14.94 -2.64 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 13.94 -2.58 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 12.94 -2.83 0 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 11.94 -2.59 0 0 90 0
28MAY26 32.00 C 12.08 12.08 12.08 10.95 -2.58 63 10 206 -10
28MAY26 33.00 C 11.14 11.14 11.14 9.95 -2.58 56 10 264 -10
28MAY26 34.00 C 0.00 0.00 0.00 8.95 -2.59 49 0 448 0
28MAY26 35.00 C 9.11 9.11 9.11 7.96 -2.59 50 15 280 +15
28MAY26 36.00 C 0.00 0.00 0.00 7.20 -2.37 76 0 223 0
28MAY26 37.00 C 0.00 0.00 0.00 6.04 -2.57 53 0 159 0
28MAY26 38.00 C 0.00 0.00 0.00 5.12 -2.44 52 0 238 0
28MAY26 39.00 C 3.80 3.80 3.80 4.25 -2.51 52 2 387 -2
28MAY26 40.00 C 0.00 0.00 0.00 3.46 -2.29 52 0 290 0
28MAY26 41.00 C 3.75 3.75 2.27 2.69 -2.24 50 73 381 +25
28MAY26 42.00 C 2.87 2.87 1.85 2.06 -2.26 50 176 370 +65
28MAY26 43.00 C 2.47 2.51 1.40 1.55 -1.97 50 211 584 -30
28MAY26 44.00 C 1.97 1.99 1.03 1.14 -1.77 51 311 760 -59
28MAY26 45.00 C 1.56 1.60 0.78 0.83 -1.55 52 1,062 1,143 +513
28MAY26 46.00 C 1.34 1.35 0.63 0.60 -1.32 53 315 614 +178
28MAY26 47.00 C 0.75 0.80 0.66 0.40 -1.14 52 331 637 +226
28MAY26 48.00 C 1.10 1.10 0.36 0.27 -0.98 53 40 68 +8
28MAY26 49.00 C 0.61 0.61 0.26 0.17 -0.82 52 82 122 -14
28MAY26 50.00 C 0.54 0.54 0.30 0.11 -0.64 53 19 61 -15
28MAY26 52.50 C 0.28 0.28 0.28 0.04 -0.32 54 1 140 -1
28MAY26 55.00 C 0.15 0.15 0.08 0.01 -0.15 54 95 95 +75
28MAY26 57.50 C 0.07 0.07 0.07 0.01 -0.06 62 2 2 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
29JUN26 23.00 C 0.00 0.00 0.00 19.94 -2.58 79 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 18.94 -2.68 72 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.94 -2.58 65 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 16.94 -2.58 51 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.94 -2.58 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.94 -2.64 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.94 -2.59 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.95 -2.82 51 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 11.96 -2.58 51 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 10.99 -2.57 51 0 214 0
29JUN26 33.00 C 11.23 11.23 11.23 10.03 -2.77 51 7 277 +2
29JUN26 34.00 C 0.00 0.00 0.00 9.11 -2.47 51 0 469 0
29JUN26 35.00 C 0.00 0.00 0.00 8.22 -2.44 51 0 451 0
29JUN26 36.00 C 0.00 0.00 0.00 7.38 -2.33 51 0 1,051 0
29JUN26 37.00 C 0.00 0.00 0.00 6.48 -2.75 48 0 127 0
29JUN26 38.00 C 0.00 0.00 0.00 5.66 -2.73 47 0 274 0
29JUN26 39.00 C 0.00 0.00 0.00 5.00 -2.22 48 0 133 0
29JUN26 40.00 C 4.20 4.20 4.20 4.44 -2.00 50 2 184 0
29JUN26 41.00 C 3.58 3.73 3.58 3.81 -2.10 49 60 270 -1
29JUN26 42.00 C 3.14 3.27 3.10 3.31 -1.86 49 45 122 +15
29JUN26 43.00 C 3.58 3.76 2.69 2.87 -1.73 50 132 176 +63
29JUN26 44.00 C 3.27 3.27 2.30 2.43 -1.65 50 171 148 +45
29JUN26 45.00 C 3.33 3.33 1.93 2.08 -1.51 50 89 645 -13
29JUN26 46.00 C 2.13 2.49 1.71 1.75 -1.42 50 53 369 -7
29JUN26 47.00 C 2.10 2.10 2.10 1.48 -1.28 50 15 158 -15
29JUN26 48.00 C 1.57 1.57 1.57 1.29 -1.13 51 7 130 +1
29JUN26 49.00 C 1.49 1.49 1.28 1.09 -1.02 52 21 350 0
29JUN26 50.00 C 1.20 1.20 0.82 0.91 -0.92 52 39 217 -7
29JUN26 52.50 C 0.95 0.95 0.56 0.55 -0.74 51 43 152 -10
29JUN26 55.00 C 0.64 0.64 0.64 0.32 -0.55 51 15 161 -15
29JUN26 57.50 C 0.00 0.00 0.00 0.19 -0.38 51 0 17 0
29JUN26 60.00 C 0.34 0.34 0.20 0.11 -0.26 51 14 65 +4
29JUN26 62.50 C 0.00 0.00 0.00 0.06 -0.18 51 0 17 0
29JUN26 65.00 C 0.10 0.10 0.09 0.04 -0.11 53 4 18 +4
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.07 52 0 44 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.05 52 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.03 55 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 18.94 -2.68 59 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 17.94 -2.58 54 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 16.94 -2.58 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 15.94 -2.58 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 14.95 -2.63 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 13.97 -2.57 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 12.95 -2.82 41 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 12.07 -2.54 49 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.16 -2.57 49 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 10.31 -2.49 50 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 9.49 -2.35 50 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 8.92 -2.38 55 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 8.14 -2.09 54 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 7.20 -2.32 50 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 6.54 -2.23 50 0 204 0
30JUL26 39.00 C 0.00 0.00 0.00 5.94 -1.91 50 0 284 0
30JUL26 40.00 C 0.00 0.00 0.00 5.24 -1.96 49 0 274 0
30JUL26 41.00 C 4.77 4.77 4.63 4.72 -2.00 49 30 232 0
30JUL26 42.00 C 5.00 5.00 4.50 4.10 -2.23 48 30 198 +15
30JUL26 43.00 C 4.66 4.66 3.53 3.69 -2.04 48 124 236 -15
30JUL26 44.00 C 3.75 4.20 3.13 3.27 -1.71 48 187 300 -1
30JUL26 45.00 C 3.66 3.77 2.82 2.90 -1.63 49 97 300 +28
30JUL26 46.00 C 3.36 3.36 2.49 2.60 -1.48 49 60 226 +30
30JUL26 47.00 C 2.98 2.98 2.20 2.30 -1.37 49 36 203 +9
30JUL26 48.00 C 2.54 2.70 2.22 2.03 -1.27 50 53 105 +30
30JUL26 49.00 C 2.19 2.19 2.18 1.80 -1.16 50 30 251 +30
30JUL26 50.00 C 1.77 1.77 1.77 1.58 -1.08 50 10 94 -8
30JUL26 52.50 C 1.51 1.55 1.03 1.11 -0.92 50 42 176 -12
30JUL26 55.00 C 0.00 0.00 0.00 0.77 -0.76 50 0 164 0
30JUL26 57.50 C 0.00 0.00 0.00 0.53 -0.60 50 0 31 0
30JUL26 60.00 C 0.63 0.63 0.63 0.36 - 50 2 2 -
28AUG26 27.00 C 0.00 0.00 0.00 16.11 -2.48 58 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.10 -2.78 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.17 -2.47 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.96 -2.81 37 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.08 -2.71 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.26 -2.66 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.57 -2.49 47 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.90 -2.22 49 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.05 -2.81 48 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 8.36 -2.42 48 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 7.74 -2.23 49 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 7.38 -1.87 53 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 6.75 -1.81 52 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 6.05 -1.84 50 0 132 0
28AUG26 41.00 C 5.53 5.53 5.38 5.51 -1.74 50 45 122 +30
28AUG26 42.00 C 5.68 5.68 4.86 5.04 -1.68 50 23 86 0
28AUG26 43.00 C 5.33 5.33 4.33 4.60 -1.70 51 80 117 +15
28AUG26 44.00 C 4.63 4.97 3.80 4.20 -1.58 51 75 75 -4
28AUG26 45.00 C 4.22 4.44 3.49 3.80 -1.51 51 62 164 -15
28AUG26 46.00 C 3.97 3.97 3.97 3.47 -1.39 51 15 144 -15
28AUG26 47.00 C 0.00 0.00 0.00 3.14 -1.32 51 0 478 0
28AUG26 48.00 C 3.35 3.35 3.35 2.84 -1.24 51 15 131 0
28AUG26 49.00 C 2.36 2.36 2.36 2.58 -1.15 51 15 77 +15
28AUG26 50.00 C 2.72 2.82 2.70 2.32 -1.09 51 36 73 +24
28AUG26 52.50 C 2.12 2.12 1.90 1.79 -0.94 51 60 82 +38
28AUG26 55.00 C 1.72 1.72 1.72 1.37 -0.81 52 7 7 +7
28AUG26 57.50 C 0.00 0.00 0.00 1.04 -0.63 52 0 15 0
28AUG26 60.00 C 0.00 0.00 0.00 0.83 - 53 0 0 -
29SEP26 23.00 C 0.00 0.00 0.00 19.94 -2.58 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.96 -2.76 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.18 -2.37 59 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.99 -2.55 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.17 -2.42 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.22 -2.67 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.64 -2.19 56 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.45 -2.67 48 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 12.67 -2.45 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.85 -2.50 49 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 11.16 -2.37 50 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 10.05 -2.63 45 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 9.45 -2.51 46 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 9.09 -2.13 51 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 8.14 -2.27 47 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 7.55 -2.31 47 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 7.30 -1.91 51 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 6.73 -1.85 51 0 337 0
29SEP26 41.00 C 0.00 0.00 0.00 6.28 -1.71 51 0 30 0
29SEP26 42.00 C 6.02 6.02 5.54 5.54 -1.91 49 30 95 0
29SEP26 43.00 C 5.96 5.96 5.09 5.08 -1.84 49 17 40 +13
29SEP26 44.00 C 4.66 4.66 4.66 4.66 -1.74 48 15 29 +2
29SEP26 45.00 C 0.00 0.00 0.00 4.27 -1.65 49 0 34 0
29SEP26 46.00 C 3.91 3.91 3.91 3.92 -1.58 49 15 19 0
29SEP26 47.00 C 4.24 4.28 3.58 3.59 -1.50 49 56 103 -11
29SEP26 48.00 C 0.00 0.00 0.00 3.27 -1.44 49 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 3.00 -1.36 49 0 38 0
29SEP26 50.00 C 2.76 2.76 2.76 2.75 -1.26 49 15 229 +9
29SEP26 52.50 C 0.00 0.00 0.00 2.16 -1.13 49 0 188 0
29SEP26 55.00 C 0.00 0.00 0.00 1.74 -0.95 49 0 39 0
29SEP26 57.50 C 0.00 0.00 0.00 1.37 -0.83 50 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 1.09 -0.67 50 0 29 0
29SEP26 62.50 C 0.00 0.00 0.00 0.84 -0.57 50 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.65 -0.48 50 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.51 -0.40 50 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.39 -0.35 50 0 112 0
30DEC26 23.00 C 0.00 0.00 0.00 20.34 -2.45 53 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.43 -2.33 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.60 -2.20 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.27 -2.70 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.89 -2.24 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.00 -2.58 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.20 -2.47 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.41 -2.16 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.53 -2.44 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.61 -2.68 46 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 11.87 -2.62 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.16 -2.72 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.76 -2.43 48 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.87 -2.52 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.53 -2.06 47 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 8.81 -2.38 46 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 8.59 -1.98 49 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 7.74 -2.26 46 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 7.29 -2.17 46 0 27 0
30DEC26 42.00 C 6.78 6.78 6.78 6.96 -1.94 47 15 38 +13
30DEC26 43.00 C 7.11 7.11 7.11 6.53 -1.88 47 15 21 +15
30DEC26 44.00 C 6.83 6.83 6.83 6.11 -1.82 47 15 17 +15
30DEC26 45.00 C 0.00 0.00 0.00 5.73 -1.71 47 0 10 0
30DEC26 46.00 C 0.00 0.00 0.00 5.35 -1.68 47 0 8 0
30DEC26 47.00 C 5.65 5.65 5.65 5.01 -1.60 47 3 5 -2
30DEC26 48.00 C 5.35 5.35 4.58 4.64 -1.59 47 29 32 0
30DEC26 49.00 C 4.83 5.05 4.25 4.38 -1.49 47 9 65 -3
30DEC26 50.00 C 4.48 4.48 4.48 4.10 -1.44 48 10 6 -5
30DEC26 52.50 C 3.97 4.00 3.90 3.48 -1.30 48 45 95 +35
30DEC26 55.00 C 0.00 0.00 0.00 2.98 -1.12 48 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.43 -1.10 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.03 - 47 0 0 -
30MAR27 23.00 C 0.00 0.00 0.00 20.61 -2.58 49 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.76 -2.54 49 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.92 -2.67 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 18.10 -2.40 48 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.30 -2.68 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.52 -2.44 48 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.61 -2.81 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.05 -2.58 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.17 -2.74 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.56 -2.61 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.97 -2.41 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.16 -2.45 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.63 -2.34 46 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 10.98 -2.41 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.41 -2.37 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.81 -2.11 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.46 -1.99 47 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 8.76 -2.31 45 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 8.50 -2.04 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.80 -2.05 45 0 25 0
30MAR27 43.00 C 0.00 0.00 0.00 7.68 -1.89 47 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 7.27 -1.63 47 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 6.88 -1.77 47 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 6.51 -1.72 47 0 6 0
30MAR27 47.00 C 6.49 6.49 6.49 6.14 -1.69 47 2 7 -2
30MAR27 48.00 C 0.00 0.00 0.00 5.80 -1.65 46 0 12 0
30MAR27 49.00 C 0.00 0.00 0.00 5.49 -1.59 46 0 13 0
30MAR27 50.00 C 0.00 0.00 0.00 5.21 -1.64 47 0 0 0
30MAR27 52.50 C 5.04 5.04 4.42 4.52 -1.44 47 26 26 +26
30MAR27 55.00 C 0.00 0.00 0.00 3.94 -1.30 47 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 3.38 -1.32 46 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 2.97 - 47 0 0 -
TOTAL CALL 4,923 24,267 +1,336
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 125 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 117 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 94 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 87 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 225 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 179 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 68 0 241 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 377 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 329 0
28MAY26 34.00 P 0.05 0.05 0.05 0.02 0.00 54 1 350 0
28MAY26 35.00 P 0.00 0.00 0.00 0.04 0.00 54 0 290 0
28MAY26 36.00 P 0.12 0.12 0.11 0.08 +0.01 53 51 226 +49
28MAY26 37.00 P 0.00 0.00 0.00 0.14 +0.02 53 0 309 0
28MAY26 38.00 P 0.35 0.35 0.31 0.25 +0.06 52 19 204 +4
28MAY26 39.00 P 0.48 0.59 0.48 0.42 +0.10 52 34 216 +30
28MAY26 40.00 P 0.55 0.93 0.55 0.67 +0.19 53 83 364 +76
28MAY26 41.00 P 0.85 1.23 0.80 1.00 +0.31 53 55 191 +37
28MAY26 42.00 P 1.19 1.78 1.19 1.43 +0.50 53 93 207 +57
28MAY26 43.00 P 1.62 2.46 1.60 1.95 +0.64 54 182 233 +44
28MAY26 44.00 P 2.13 2.86 2.01 2.57 +0.84 54 315 392 +170
28MAY26 45.00 P 2.88 2.88 2.60 3.28 +1.06 55 90 241 +75
28MAY26 46.00 P 0.00 0.00 0.00 3.94 +1.15 52 0 175 0
28MAY26 47.00 P 0.00 0.00 0.00 4.91 +1.49 59 0 15 0
28MAY26 48.00 P 0.00 0.00 0.00 5.81 +1.69 61 0 1 0
28MAY26 49.00 P 0.00 0.00 0.00 6.62 +1.75 57 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 7.64 +1.97 64 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.08 +2.21 73 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 12.46 +2.38 71 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.00 +2.56 88 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.56 - 105 0 0 -
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 72 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 121 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 54 0 66 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.01 52 0 100 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 174 0
29JUN26 31.00 P 0.00 0.00 0.00 0.10 +0.02 51 0 280 0
29JUN26 32.00 P 0.00 0.00 0.00 0.16 +0.03 51 0 380 0
29JUN26 33.00 P 0.00 0.00 0.00 0.24 +0.06 51 0 634 0
29JUN26 34.00 P 0.00 0.00 0.00 0.35 +0.09 52 0 290 0
29JUN26 35.00 P 0.53 0.62 0.47 0.49 +0.12 51 16 367 +3
29JUN26 36.00 P 0.70 0.80 0.70 0.67 +0.17 51 78 1,406 -30
29JUN26 37.00 P 0.85 0.85 0.85 0.89 +0.23 51 16 243 0
29JUN26 38.00 P 1.25 1.25 1.25 1.17 +0.30 52 45 393 -2
29JUN26 39.00 P 1.30 1.55 1.28 1.47 +0.35 51 33 308 +12
29JUN26 40.00 P 1.68 2.06 1.68 1.83 +0.44 51 31 432 +16
29JUN26 41.00 P 1.95 2.50 1.95 2.25 +0.54 51 49 136 +17
29JUN26 42.00 P 2.38 3.00 2.38 2.79 +0.72 52 34 145 -15
29JUN26 43.00 P 2.85 3.36 2.85 3.30 +0.83 52 117 197 -1
29JUN26 44.00 P 3.71 4.27 3.49 3.92 +0.96 53 91 161 +7
29JUN26 45.00 P 4.33 4.33 3.95 4.47 +1.03 51 69 125 +3
29JUN26 46.00 P 4.97 4.97 4.67 5.26 +1.26 54 31 30 -28
29JUN26 47.00 P 0.00 0.00 0.00 5.95 +1.34 53 0 28 0
29JUN26 48.00 P 0.00 0.00 0.00 6.62 +1.36 52 0 36 0
29JUN26 49.00 P 0.00 0.00 0.00 7.58 +1.70 55 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 8.25 +1.71 52 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 10.43 +2.20 53 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.68 +1.94 53 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 15.39 +2.42 67 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.57 +2.03 60 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.20 +2.53 72 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.75 +2.72 80 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.26 +2.99 86 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.77 +2.78 91 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.31 +2.91 98 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.04 0.00 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.06 0.00 50 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.10 +0.02 50 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.15 +0.03 50 0 3 0
30JUL26 30.00 P 0.34 0.34 0.34 0.21 +0.04 50 1 51 +1
30JUL26 31.00 P 0.41 0.41 0.39 0.29 +0.05 50 30 48 +30
30JUL26 32.00 P 0.00 0.00 0.00 0.41 +0.09 50 0 27 0
30JUL26 33.00 P 0.00 0.00 0.00 0.55 +0.11 50 0 134 0
30JUL26 34.00 P 0.00 0.00 0.00 0.72 +0.15 50 0 76 0
30JUL26 35.00 P 1.01 1.05 1.01 0.93 +0.20 50 22 88 +18
30JUL26 36.00 P 1.25 1.33 1.25 1.18 +0.25 50 30 311 0
30JUL26 37.00 P 1.48 1.48 1.48 1.46 +0.31 50 30 168 0
30JUL26 38.00 P 1.91 1.91 1.91 1.80 +0.45 50 15 219 +15
30JUL26 39.00 P 0.00 0.00 0.00 2.16 +0.45 50 0 219 0
30JUL26 40.00 P 2.58 2.58 2.58 2.56 +0.50 50 15 328 0
30JUL26 41.00 P 2.80 3.16 2.80 3.00 +0.58 50 45 180 +30
30JUL26 42.00 P 3.10 3.54 3.02 3.55 +0.73 51 69 305 +26
30JUL26 43.00 P 3.79 4.08 3.50 4.05 +0.79 50 90 164 +15
30JUL26 44.00 P 4.22 4.98 4.01 4.64 +0.90 50 114 176 -8
30JUL26 45.00 P 4.91 5.65 4.58 5.22 +0.97 50 96 131 +9
30JUL26 46.00 P 5.38 5.72 5.17 5.88 +1.06 50 86 118 +49
30JUL26 47.00 P 5.98 5.98 5.98 6.55 +1.14 50 9 147 +9
30JUL26 48.00 P 0.00 0.00 0.00 7.42 +1.40 52 0 73 0
30JUL26 49.00 P 0.00 0.00 0.00 8.05 +1.36 51 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 8.87 +1.40 51 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.69 +1.33 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.11 +1.78 52 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.55 +2.30 57 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.90 - 59 0 0 -
28AUG26 27.00 P 0.27 0.27 0.27 0.20 +0.07 52 5 5 +5
28AUG26 28.00 P 0.00 0.00 0.00 0.29 +0.10 53 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.38 +0.12 52 0 46 0
28AUG26 30.00 P 0.00 0.00 0.00 0.51 +0.17 53 0 19 0
28AUG26 31.00 P 0.00 0.00 0.00 0.62 +0.16 52 0 20 0
28AUG26 32.00 P 0.00 0.00 0.00 0.82 +0.24 53 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 1.00 +0.26 52 0 60 0
28AUG26 34.00 P 1.28 1.28 1.28 1.23 +0.34 52 3 34 -3
28AUG26 35.00 P 0.00 0.00 0.00 1.46 +0.36 51 0 90 0
28AUG26 36.00 P 1.71 1.71 1.71 1.74 +0.38 51 30 46 +13
28AUG26 37.00 P 2.05 2.05 2.05 2.08 +0.43 51 15 95 +15
28AUG26 38.00 P 2.10 2.10 2.08 2.42 +0.48 51 45 93 0
28AUG26 39.00 P 2.61 2.61 2.51 2.83 +0.53 51 30 165 +7
28AUG26 40.00 P 3.00 3.28 2.79 3.24 +0.58 51 32 192 +16
28AUG26 41.00 P 3.34 3.34 3.23 3.94 +0.91 53 30 177 +14
28AUG26 42.00 P 3.95 3.95 3.67 4.46 +0.98 54 30 149 0
28AUG26 43.00 P 4.30 4.74 4.16 5.02 +1.11 54 45 72 -15
28AUG26 44.00 P 4.86 5.37 4.67 5.62 +1.21 54 90 92 +20
28AUG26 45.00 P 5.98 5.98 5.98 5.86 +0.90 50 15 167 0
28AUG26 46.00 P 6.34 6.68 6.34 6.51 +1.00 50 30 155 +30
28AUG26 47.00 P 6.63 6.96 6.63 7.23 +1.16 51 30 49 +30
28AUG26 48.00 P 7.30 7.30 7.30 7.80 +1.13 49 15 68 +15
28AUG26 49.00 P 0.00 0.00 0.00 8.51 +0.99 49 0 45 0
28AUG26 50.00 P 0.00 0.00 0.00 9.22 +1.19 49 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.54 +1.51 53 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.43 +1.47 51 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.83 +2.13 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.12 - 55 0 0 -
29SEP26 23.00 P 0.16 0.16 0.16 0.07 +0.01 50 8 18 +8
29SEP26 24.00 P 0.00 0.00 0.00 0.11 +0.02 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.15 +0.03 49 0 35 0
29SEP26 26.00 P 0.00 0.00 0.00 0.21 +0.04 50 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.29 +0.06 49 0 5 0
29SEP26 28.00 P 0.54 0.54 0.54 0.39 +0.08 50 2 38 -1
29SEP26 29.00 P 0.00 0.00 0.00 0.51 +0.11 50 0 131 0
29SEP26 30.00 P 0.00 0.00 0.00 0.65 +0.12 50 0 187 0
29SEP26 31.00 P 0.00 0.00 0.00 0.82 +0.16 50 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 1.02 +0.19 50 0 433 0
29SEP26 33.00 P 0.00 0.00 0.00 1.25 +0.24 50 0 565 0
29SEP26 34.00 P 0.00 0.00 0.00 1.51 +0.28 50 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.80 +0.34 50 0 304 0
29SEP26 36.00 P 2.23 2.23 2.23 2.13 +0.38 50 2 311 0
29SEP26 37.00 P 2.29 2.59 2.29 2.49 +0.45 50 75 739 -8
29SEP26 38.00 P 0.00 0.00 0.00 2.85 +0.47 50 0 88 0
29SEP26 39.00 P 2.94 2.94 2.94 3.25 +0.51 50 1 42 0
29SEP26 40.00 P 3.57 3.57 3.57 3.68 +0.55 50 2 64 +2
29SEP26 41.00 P 0.00 0.00 0.00 4.15 +0.62 49 0 71 0
29SEP26 42.00 P 0.00 0.00 0.00 4.67 +0.70 49 0 6 0
29SEP26 43.00 P 5.40 5.40 5.23 5.27 +0.80 50 200 200 +184
29SEP26 44.00 P 0.00 0.00 0.00 5.79 +0.83 49 0 25 0
29SEP26 45.00 P 0.00 0.00 0.00 6.39 +0.90 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 7.03 +1.02 49 0 61 0
29SEP26 47.00 P 0.00 0.00 0.00 7.68 +1.06 49 0 15 0
29SEP26 48.00 P 7.61 7.61 7.61 8.37 +1.13 49 15 45 +15
29SEP26 49.00 P 0.00 0.00 0.00 9.23 +1.33 51 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 9.74 +1.25 49 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.65 +1.18 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 13.82 +1.68 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.08 +1.96 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.45 +2.30 55 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.46 +2.20 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.00 +2.53 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.26 +2.48 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.83 +2.71 58 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 +0.02 47 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 +0.04 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.41 +0.04 48 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.53 +0.07 48 0 2 0
30DEC26 27.00 P 0.81 0.81 0.76 0.66 +0.07 48 30 62 +15
30DEC26 28.00 P 0.90 0.90 0.90 0.83 +0.11 48 15 105 +14
30DEC26 29.00 P 0.00 0.00 0.00 1.01 +0.12 48 0 72 0
30DEC26 30.00 P 0.00 0.00 0.00 1.23 +0.16 48 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.46 +0.18 48 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.73 +0.22 48 0 63 0
30DEC26 33.00 P 0.00 0.00 0.00 2.02 +0.26 48 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 2.33 +0.27 48 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 2.64 +0.28 48 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 3.07 +0.39 48 0 228 0
30DEC26 37.00 P 0.00 0.00 0.00 3.46 +0.45 48 0 47 0
30DEC26 38.00 P 3.92 3.92 3.92 3.86 +0.46 48 1 15 0
30DEC26 39.00 P 0.00 0.00 0.00 4.30 +0.52 48 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 4.77 +0.57 48 0 21 0
30DEC26 41.00 P 0.00 0.00 0.00 5.26 +0.63 47 0 11 0
30DEC26 42.00 P 0.00 0.00 0.00 5.78 +0.69 48 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 6.33 +0.74 47 0 1,250 0
30DEC26 44.00 P 0.00 0.00 0.00 6.90 +0.76 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.50 +0.82 47 0 6 0
30DEC26 46.00 P 7.90 7.90 7.90 8.13 +0.89 48 15 45 +15
30DEC26 47.00 P 8.40 8.40 8.40 8.78 +0.99 47 15 30 +15
30DEC26 48.00 P 9.04 9.04 9.04 9.33 +0.91 46 15 15 +15
30DEC26 49.00 P 0.00 0.00 0.00 10.05 +0.99 47 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.74 +1.03 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 13.01 +1.64 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.63 +1.23 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.86 +1.73 49 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.06 - 50 0 0 -
30MAR27 23.00 P 0.60 0.60 0.60 0.44 +0.05 47 4 8 +4
30MAR27 24.00 P 0.00 0.00 0.00 0.57 +0.08 47 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.70 +0.08 47 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.87 +0.12 47 0 31 0
30MAR27 27.00 P 1.17 1.17 1.17 1.05 +0.13 47 2 80 +2
30MAR27 28.00 P 0.00 0.00 0.00 1.25 +0.15 47 0 39 0
30MAR27 29.00 P 0.00 0.00 0.00 1.49 +0.19 47 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.73 +0.19 47 0 52 0
30MAR27 31.00 P 0.00 0.00 0.00 2.00 +0.22 47 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.27 +0.21 46 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 2.56 +0.26 46 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 2.88 +0.29 46 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.25 +0.33 46 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 3.75 +0.48 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.16 +0.53 46 0 1 0
30MAR27 38.00 P 4.70 4.70 4.70 4.54 +0.51 46 1 6 +1
30MAR27 39.00 P 0.00 0.00 0.00 4.98 +0.43 46 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.45 +0.45 46 0 8 0
30MAR27 41.00 P 0.00 0.00 0.00 5.96 +0.49 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.49 +0.53 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 7.11 +0.67 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 7.69 +0.73 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.27 +0.76 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.03 +0.99 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.59 +0.96 46 0 15 0
30MAR27 48.00 P 9.88 9.88 9.88 10.27 +0.99 46 15 15 +15
30MAR27 49.00 P 0.00 0.00 0.00 10.64 +0.73 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.55 +0.99 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.35 +1.20 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.29 +1.12 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.37 +1.30 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.43 - 47 0 0 -
TOTAL PUT 3,048 22,933 +1,161
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 19.90
28MAY26 15.00 C 0.00 0.00 0.00 4.94 -0.41 77 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.53 -0.33 95 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 3.91 -0.45 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.42 -0.44 42 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.97 -0.39 55 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.42 -0.44 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.93 -0.43 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.46 -0.42 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.06 -0.36 31 0 2 0
28MAY26 19.50 C 0.80 0.80 0.80 0.69 -0.31 30 15 90 +15
28MAY26 20.00 C 0.46 0.46 0.31 0.40 -0.25 29 25 314 0
28MAY26 21.00 C 0.10 0.10 0.07 0.10 -0.12 29 63 499 +50
28MAY26 22.00 C 0.03 0.03 0.03 0.02 -0.03 30 5 1,559 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 593 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 69 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 95 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 101 0 1 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 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.49 -0.37 74 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.94 -0.41 57 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.53 -0.33 67 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.95 -0.41 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.45 -0.41 43 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 2.97 -0.39 41 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.50 -0.37 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.97 -0.42 29 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.54 -0.39 30 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 1.18 -0.33 31 0 31 0
29JUN26 19.50 C 0.74 0.82 0.74 0.86 -0.28 30 35 229 +35
29JUN26 20.00 C 0.00 0.00 0.00 0.60 -0.24 30 0 217 0
29JUN26 21.00 C 0.00 0.00 0.00 0.27 -0.14 30 0 3,540 0
29JUN26 22.00 C 0.14 0.14 0.14 0.11 -0.07 29 5 774 0
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 580 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 51 0 121 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.96 -0.40 53 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.53 -0.33 56 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.97 -0.39 45 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.45 -0.41 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.97 -0.39 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.50 -0.39 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.05 -0.39 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.67 -0.35 31 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 1.37 -0.28 32 0 8 0
30JUL26 19.50 C 0.00 0.00 0.00 1.10 -0.25 32 0 105 0
30JUL26 20.00 C 0.96 0.99 0.81 0.87 -0.22 32 345 857 +330
30JUL26 21.00 C 0.63 0.63 0.63 0.53 -0.15 32 10 168 +10
30JUL26 22.00 C 0.00 0.00 0.00 0.31 -0.10 32 0 108 0
30JUL26 23.00 C 0.00 0.00 0.00 0.17 -0.07 31 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 109 0
30JUL26 25.00 C 0.00 0.00 0.00 0.05 -0.03 32 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 0.00 34 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.96 -0.40 47 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.53 -0.33 49 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.97 -0.39 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.45 -0.41 33 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.03 -0.37 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.56 -0.39 32 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.18 -0.35 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.84 -0.31 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.60 -0.22 34 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.34 -0.23 34 0 45 0
28AUG26 20.00 C 1.09 1.09 1.09 1.12 -0.21 33 15 146 +15
28AUG26 21.00 C 0.84 0.84 0.84 0.77 -0.16 33 15 160 +15
28AUG26 22.00 C 0.00 0.00 0.00 0.51 -0.12 33 0 18 0
28AUG26 23.00 C 0.00 0.00 0.00 0.33 -0.09 33 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.21 -0.06 33 0 16 0
28AUG26 25.00 C 0.00 0.00 0.00 0.13 -0.04 33 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 0.08 -0.03 33 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.96 -0.40 42 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.53 -0.33 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.97 -0.41 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.50 -0.36 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.05 -0.38 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.70 -0.36 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.36 -0.33 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.06 -0.30 34 0 0 0
29SEP26 19.00 C 1.70 1.70 1.66 1.77 -0.29 33 23 68 +23
29SEP26 19.50 C 0.00 0.00 0.00 1.51 -0.24 33 0 95 0
29SEP26 20.00 C 0.00 0.00 0.00 1.30 -0.22 33 0 257 0
29SEP26 21.00 C 0.00 0.00 0.00 0.96 -0.18 33 0 226 0
29SEP26 22.00 C 0.71 0.71 0.71 0.71 -0.13 33 3 216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.51 -0.11 34 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 -0.08 34 0 64 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 -0.07 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.17 -0.05 34 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.03 34 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.96 -0.42 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.53 -0.33 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.05 -0.33 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.64 -0.32 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.28 -0.32 31 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.95 -0.42 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.75 -0.31 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.41 -0.36 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.16 -0.35 31 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 1.94 -0.25 31 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 1.73 -0.24 31 0 135 0
30DEC26 21.00 C 1.36 1.36 1.34 1.37 -0.21 32 49 231 +32
30DEC26 22.00 C 0.00 0.00 0.00 1.10 -0.15 32 0 115 0
30DEC26 23.00 C 0.00 0.00 0.00 0.88 -0.12 33 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.69 -0.12 33 0 41 0
30DEC26 25.00 C 0.00 0.00 0.00 0.53 -0.11 33 0 145 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 -0.09 33 0 37 0
30DEC26 27.00 C 0.39 0.39 0.37 0.31 -0.06 33 30 58 +30
30DEC26 28.00 C 0.00 0.00 0.00 0.23 -0.06 33 0 21 0
30DEC26 29.00 C 0.26 0.26 0.25 0.17 -0.05 32 45 75 +45
30DEC26 30.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.01 -0.37 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.61 -0.34 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.24 -0.31 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.91 -0.29 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.58 -0.30 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.29 -0.28 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.00 -0.29 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.74 -0.36 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.65 -0.20 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.29 -0.24 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.08 -0.24 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.72 -0.19 31 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.44 -0.14 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.18 -0.14 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.98 -0.12 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.79 -0.12 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.63 -0.11 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.51 -0.09 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.40 -0.08 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 -0.07 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.26 -0.04 32 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 22 0
TOTAL CALL 683 19,616 +600
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 167 0
28MAY26 18.00 P 0.03 0.04 0.03 0.02 +0.01 31 67 369 -37
28MAY26 18.50 P 0.00 0.00 0.00 0.05 +0.02 30 0 341 0
28MAY26 19.00 P 0.12 0.15 0.12 0.12 +0.06 29 81 547 -79
28MAY26 19.50 P 0.33 0.33 0.33 0.26 +0.11 29 40 916 0
28MAY26 20.00 P 0.50 0.50 0.50 0.48 +0.17 29 66 1,414 +16
28MAY26 21.00 P 1.02 1.02 1.02 1.19 +0.32 29 15 325 0
28MAY26 22.00 P 0.00 0.00 0.00 2.11 +0.42 30 0 387 0
28MAY26 23.00 P 0.00 0.00 0.00 3.10 +0.44 0 0 62 0
28MAY26 24.00 P 0.00 0.00 0.00 4.10 +0.37 0 0 57 0
28MAY26 25.00 P 0.00 0.00 0.00 5.11 +0.38 60 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.21 +0.48 95 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 7.21 +0.48 105 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.12 +0.40 90 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.12 +0.41 97 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.12 +0.39 104 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.12 +0.39 111 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.10 +0.38 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.10 +0.38 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.13 +0.41 136 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 15.10 +0.37 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 16.10 +0.38 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 32 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.11 +0.03 30 0 169 0
29JUN26 17.50 P 0.20 0.23 0.20 0.20 +0.07 30 75 199 +15
29JUN26 18.00 P 0.00 0.00 0.00 0.32 +0.10 30 0 309 0
29JUN26 18.50 P 0.43 0.43 0.43 0.48 +0.13 30 7 166 0
29JUN26 19.00 P 0.61 0.74 0.61 0.70 +0.18 30 30 708 +5
29JUN26 19.50 P 0.89 0.89 0.89 0.92 +0.19 29 34 171 +17
29JUN26 20.00 P 1.11 1.13 1.11 1.22 +0.24 28 27 251 +27
29JUN26 21.00 P 0.00 0.00 0.00 1.99 +0.35 29 0 450 0
29JUN26 22.00 P 0.00 0.00 0.00 2.86 +0.39 30 0 558 0
29JUN26 23.00 P 0.00 0.00 0.00 3.76 +0.34 0 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.72 +0.31 0 0 1,255 0
29JUN26 25.00 P 0.00 0.00 0.00 5.72 +0.34 0 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.71 +0.42 0 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.68 +0.31 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.69 +0.40 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.69 +0.33 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.71 +0.40 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.67 +0.36 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.68 +0.39 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.68 +0.36 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.66 +0.34 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.68 +0.40 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.69 +0.42 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.12 +0.03 32 0 29 0
30JUL26 16.50 P 0.00 0.00 0.00 0.19 +0.05 32 0 58 0
30JUL26 17.00 P 0.28 0.28 0.28 0.29 +0.08 32 15 106 +15
30JUL26 17.50 P 0.00 0.00 0.00 0.41 +0.10 32 0 72 0
30JUL26 18.00 P 0.00 0.00 0.00 0.56 +0.12 32 0 1,028 0
30JUL26 18.50 P 0.00 0.00 0.00 0.73 +0.14 31 0 356 0
30JUL26 19.00 P 0.91 0.91 0.91 0.95 +0.17 31 24 355 +24
30JUL26 19.50 P 1.27 1.27 1.27 1.20 +0.20 31 15 178 +15
30JUL26 20.00 P 1.51 1.58 1.51 1.49 +0.23 30 45 153 +45
30JUL26 21.00 P 0.00 0.00 0.00 2.18 +0.28 30 0 166 0
30JUL26 22.00 P 0.00 0.00 0.00 3.03 +0.37 32 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.94 +0.44 34 0 20 0
30JUL26 24.00 P 0.00 0.00 0.00 4.77 +0.34 22 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 5.78 +0.39 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.74 +0.39 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.71 +0.34 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.70 +0.34 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.69 +0.33 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.73 +0.42 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.73 +0.42 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.16 +0.04 33 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.23 +0.05 33 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.33 +0.07 33 0 15 0
28AUG26 17.00 P 0.00 0.00 0.00 0.44 +0.08 33 0 12 0
28AUG26 17.50 P 0.00 0.00 0.00 0.57 +0.10 32 0 14 0
28AUG26 18.00 P 0.00 0.00 0.00 0.73 +0.13 32 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.93 +0.15 32 0 140 0
28AUG26 19.00 P 0.00 0.00 0.00 1.16 +0.18 32 0 105 0
28AUG26 19.50 P 0.00 0.00 0.00 1.41 +0.19 31 0 311 0
28AUG26 20.00 P 1.81 1.81 1.78 1.70 +0.22 31 16 78 +16
28AUG26 21.00 P 0.00 0.00 0.00 2.36 +0.26 31 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 3.15 +0.32 32 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 4.04 +0.37 34 0 0 0
28AUG26 24.00 P 4.70 4.70 4.70 4.85 +0.33 30 34 34 +34
28AUG26 25.00 P 0.00 0.00 0.00 5.78 +0.35 27 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.84 +0.46 37 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.83 +0.46 40 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.71 +0.35 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.82 +0.46 45 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.82 +0.47 49 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 4 0
29SEP26 15.50 P 0.28 0.28 0.28 0.27 +0.05 34 4 6 +4
29SEP26 16.00 P 0.00 0.00 0.00 0.37 +0.07 34 0 44 0
29SEP26 16.50 P 0.00 0.00 0.00 0.49 +0.09 34 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.63 +0.10 34 0 60 0
29SEP26 17.50 P 0.00 0.00 0.00 0.79 +0.12 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.98 +0.15 34 0 88 0
29SEP26 18.50 P 0.00 0.00 0.00 1.20 +0.17 34 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 1.44 +0.17 34 0 243 0
29SEP26 19.50 P 1.72 1.72 1.72 1.71 +0.19 34 18 102 +18
29SEP26 20.00 P 1.96 1.96 1.96 2.01 +0.22 35 12 275 +12
29SEP26 21.00 P 0.00 0.00 0.00 2.68 +0.26 35 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 3.43 +0.29 36 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.26 +0.34 37 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 5.12 +0.34 38 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 6.02 +0.34 38 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.94 +0.34 39 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.89 +0.36 40 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.84 +0.37 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.82 +0.39 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.82 +0.40 44 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.76 +0.38 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.73 +0.35 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.71 +0.37 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.66 +0.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.69 +0.37 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.69 +0.35 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.37 +0.05 33 0 27 0
30DEC26 15.50 P 0.48 0.48 0.48 0.47 +0.05 33 2 2 +2
30DEC26 16.00 P 0.60 0.60 0.60 0.60 +0.07 33 2 12 +2
30DEC26 16.50 P 0.00 0.00 0.00 0.74 +0.08 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 +0.11 33 0 24 0
30DEC26 17.50 P 0.00 0.00 0.00 1.10 +0.12 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.31 +0.14 33 0 119 0
30DEC26 18.50 P 0.00 0.00 0.00 1.54 +0.15 33 0 52 0
30DEC26 19.00 P 0.00 0.00 0.00 1.79 +0.17 33 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.06 +0.18 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 2.36 +0.21 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.01 +0.24 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.73 +0.28 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.51 +0.31 35 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.35 +0.34 36 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.21 +0.34 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 7.09 +0.34 37 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 8.00 +0.30 37 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.93 +0.34 37 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.87 +0.35 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.83 +0.39 37 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.80 +0.39 38 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.77 +0.39 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.74 +0.38 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.72 +0.36 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.71 +0.37 0 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 16.69 +0.35 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 +0.06 32 0 4 0
30MAR27 15.50 P 0.00 0.00 0.00 0.65 +0.08 32 0 150 0
30MAR27 16.00 P 0.78 0.78 0.78 0.78 +0.12 32 6 117 +6
30MAR27 16.50 P 0.00 0.00 0.00 0.95 +0.12 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.12 +0.11 32 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.31 +0.11 32 0 19 0
30MAR27 18.00 P 0.00 0.00 0.00 1.54 +0.16 32 0 251 0
30MAR27 18.50 P 0.00 0.00 0.00 1.76 +0.15 32 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.03 +0.18 32 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.31 +0.23 32 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 2.59 +0.24 32 0 193 0
30MAR27 21.00 P 0.00 0.00 0.00 3.24 +0.26 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.95 +0.27 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.70 +0.29 34 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 5.51 +0.32 34 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 6.34 +0.32 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.26 +0.37 36 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.12 +0.35 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.04 +0.38 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.97 +0.38 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.93 +0.42 38 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 11.88 +0.42 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.85 +0.42 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.83 +0.44 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.81 +0.45 40 0 0 0
TOTAL PUT 635 19,273 +157
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$ 87.60
15MAY26 55.00 C 0.00 0.00 0.00 32.60 -0.10 0 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 30.10 -0.10 0 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 27.60 -0.10 0 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 25.10 -0.10 0 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 22.60 -0.10 0 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 20.10 -0.10 0 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 17.60 -0.10 0 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 15.10 -0.11 0 0 0 0
15MAY26 75.00 C 12.64 12.64 12.64 12.60 -0.11 0 3 0 -3
15MAY26 77.50 C 0.00 0.00 0.00 10.10 -0.11 0 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 7.60 -0.11 0 0 0 -10
15MAY26 82.50 C 0.00 0.00 0.00 5.10 -0.11 0 0 0 -19
15MAY26 85.00 C 2.75 2.75 2.53 2.60 -0.14 0 35 0 -80
15MAY26 87.50 C 0.71 0.71 0.12 0.10 -0.65 0 99 49 -117
15MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.10 0 1 396 -1
15MAY26 92.50 C 0.04 0.04 0.04 0.00 -0.01 0 4 380 +4
15MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 77 0
15MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 30.13 -0.12 93 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 27.64 -0.13 100 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 25.16 -0.11 101 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 22.63 -0.14 0 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 20.11 -0.18 0 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 17.65 -0.12 65 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 15.25 -0.02 75 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 12.71 -0.04 59 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 10.15 -0.12 36 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 7.69 -0.14 35 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 5.24 -0.25 29 0 11 0
22MAY26 85.00 C 3.05 3.05 3.05 3.13 -0.19 30 2 37 0
22MAY26 87.50 C 1.85 1.87 1.25 1.44 -0.23 28 62 30 -15
22MAY26 90.00 C 0.48 0.48 0.47 0.55 -0.16 29 3 99 +1
22MAY26 92.50 C 0.17 0.17 0.17 0.18 -0.09 30 4 78 +4
22MAY26 95.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 1 0
22MAY26 97.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 3 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 45.64 -0.10 121 0 43 0
28MAY26 43.00 C 0.00 0.00 0.00 44.64 -0.07 110 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 43.64 -0.10 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 42.64 -0.06 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 41.64 -0.06 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 40.64 -0.08 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 39.64 -0.06 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 38.64 -0.06 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 37.65 -0.05 101 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 35.15 -0.10 87 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.65 -0.06 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 30.15 -0.10 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.65 -0.12 0 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 25.16 -0.11 60 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 22.66 -0.11 47 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 20.16 -0.13 0 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 17.66 -0.11 0 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 15.25 -0.02 54 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 12.71 -0.09 40 0 31 0
28MAY26 77.50 C 0.00 0.00 0.00 10.23 -0.04 35 0 201 0
28MAY26 80.00 C 0.00 0.00 0.00 7.78 -0.11 30 0 269 0
28MAY26 82.50 C 5.85 5.85 5.37 5.37 -0.48 25 60 465 +6
28MAY26 85.00 C 3.31 3.31 3.31 3.33 -0.21 26 19 644 0
28MAY26 87.50 C 1.62 1.85 1.58 1.75 -0.20 25 152 710 +60
28MAY26 90.00 C 0.97 1.00 0.72 0.87 -0.13 27 278 1,243 +19
28MAY26 92.50 C 0.43 0.43 0.28 0.41 -0.07 29 211 1,553 +55
28MAY26 95.00 C 0.13 0.13 0.13 0.19 -0.02 30 37 800 +37
28MAY26 97.50 C 0.07 0.07 0.07 0.08 -0.02 32 2 606 -2
28MAY26 100.00 C 0.04 0.04 0.04 0.04 0.00 34 5 2,308 -5
28MAY26 102.50 C 0.03 0.03 0.03 0.02 0.00 36 2 1,142 -2
28MAY26 105.00 C 0.03 0.03 0.03 0.01 0.00 37 4 533 -4
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 328 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 465 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 58 0 137 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 61 0 471 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 65 0 105 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 45.64 -0.10 95 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 44.64 -0.07 89 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 43.64 -0.10 83 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 42.64 -0.06 0 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 41.64 -0.07 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 40.64 -0.11 0 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 39.64 -0.11 0 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 38.64 -0.11 0 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 37.80 +0.08 103 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 35.15 -0.10 68 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 32.65 -0.06 58 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 30.15 -0.11 0 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 27.66 -0.11 55 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 25.16 -0.11 48 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 22.79 +0.02 59 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 20.16 -0.13 0 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 17.66 -0.11 0 0 1,049 0
29JUN26 72.50 C 0.00 0.00 0.00 15.25 -0.03 39 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 12.78 -0.02 35 0 1,751 0
29JUN26 77.50 C 0.00 0.00 0.00 10.35 -0.07 31 0 1,660 0
29JUN26 80.00 C 7.94 7.94 7.94 8.01 -0.17 28 15 514 +15
29JUN26 82.50 C 6.05 6.26 6.05 6.00 -0.16 28 90 1,077 -30
29JUN26 85.00 C 4.47 4.47 3.97 4.35 -0.05 28 60 1,046 +15
29JUN26 87.50 C 3.32 3.32 2.78 2.89 -0.19 27 145 671 +49
29JUN26 90.00 C 2.04 2.04 1.80 1.91 -0.19 27 1,827 3,461 +863
29JUN26 92.50 C 1.21 1.24 1.20 1.25 -0.16 27 12 1,469 -7
29JUN26 95.00 C 0.78 0.85 0.78 0.80 -0.11 28 251 2,489 -22
29JUN26 97.50 C 0.60 0.60 0.55 0.54 -0.02 29 60 679 +38
29JUN26 100.00 C 0.36 0.36 0.36 0.34 0.00 29 1 901 +1
29JUN26 102.50 C 0.00 0.00 0.00 0.21 +0.01 29 0 1,642 0
29JUN26 105.00 C 0.20 0.20 0.18 0.13 +0.01 30 60 307 +30
29JUN26 107.50 C 0.00 0.00 0.00 0.08 +0.01 30 0 468 0
29JUN26 110.00 C 0.10 0.10 0.10 0.05 +0.01 31 13 565 +3
29JUN26 112.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 140 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 +0.01 32 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 39 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 45.64 -0.12 78 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 44.66 -0.08 87 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 43.66 -0.08 84 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 42.66 -0.04 81 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 41.64 -0.08 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 40.66 -0.09 76 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 39.66 -0.10 73 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 38.65 -0.10 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 37.80 +0.08 82 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 35.16 -0.09 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 32.65 -0.06 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.22 -0.04 59 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 27.67 -0.12 48 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 25.17 -0.10 43 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 22.79 -0.03 47 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.19 -0.16 37 0 0 0
30JUL26 70.00 C 17.77 17.77 17.77 17.70 -0.07 33 15 381 +15
30JUL26 72.50 C 0.00 0.00 0.00 15.25 -0.11 31 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 12.91 -0.17 31 0 31 0
30JUL26 77.50 C 0.00 0.00 0.00 10.62 -0.30 29 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 8.63 -0.32 29 0 108 0
30JUL26 82.50 C 0.00 0.00 0.00 6.68 -0.72 27 0 110 0
30JUL26 85.00 C 5.79 5.79 5.60 5.45 -0.10 29 2 293 0
30JUL26 87.50 C 4.15 4.15 4.15 4.21 -0.14 29 1 360 -1
30JUL26 90.00 C 3.29 3.31 3.02 3.17 -0.15 29 116 495 +116
30JUL26 92.50 C 0.00 0.00 0.00 2.37 -0.16 29 0 271 0
30JUL26 95.00 C 0.00 0.00 0.00 1.75 -0.16 29 0 86 0
30JUL26 97.50 C 0.00 0.00 0.00 1.28 -0.13 29 0 190 0
30JUL26 100.00 C 1.01 1.01 0.96 0.91 -0.10 29 301 782 +293
30JUL26 102.50 C 0.84 0.84 0.84 0.63 -0.09 29 15 418 +15
30JUL26 105.00 C 0.61 0.61 0.61 0.43 -0.07 29 15 348 +15
30JUL26 107.50 C 0.00 0.00 0.00 0.29 -0.06 29 0 163 0
30JUL26 110.00 C 0.00 0.00 0.00 0.19 -0.05 29 0 60 0
30JUL26 112.50 C 0.00 0.00 0.00 0.13 -0.03 29 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 31 0 13 0
28AUG26 42.00 C 0.00 0.00 0.00 45.64 -0.12 72 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 44.66 -0.08 77 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 43.66 -0.08 74 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 42.70 -0.02 77 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 41.64 -0.08 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 40.66 -0.09 67 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 39.66 -0.10 65 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 38.65 -0.10 59 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 37.80 +0.08 71 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 35.16 -0.09 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 32.69 -0.03 54 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.22 -0.04 52 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.67 -0.12 43 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.17 -0.10 38 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.79 -0.03 41 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.24 -0.11 35 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.86 -0.06 34 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.55 -0.12 33 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.35 -0.02 32 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.49 +0.08 32 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.69 +0.04 32 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 8.30 +0.23 32 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 6.60 -0.14 30 0 153 0
28AUG26 87.50 C 0.00 0.00 0.00 5.36 -0.16 30 0 69 0
28AUG26 90.00 C 0.00 0.00 0.00 4.32 -0.16 30 0 32 0
28AUG26 92.50 C 0.00 0.00 0.00 3.44 -0.18 30 0 38 0
28AUG26 95.00 C 0.00 0.00 0.00 2.73 -0.17 30 0 37 0
28AUG26 97.50 C 2.18 2.18 2.18 2.14 -0.18 30 4 41 +4
28AUG26 100.00 C 0.00 0.00 0.00 1.66 -0.18 30 0 115 0
28AUG26 102.50 C 1.37 1.37 1.37 1.27 -0.15 30 15 90 +15
28AUG26 105.00 C 1.10 1.10 1.10 0.95 -0.16 30 3 129 +3
28AUG26 107.50 C 1.02 1.02 1.02 0.72 -0.14 30 15 210 +15
28AUG26 110.00 C 0.00 0.00 0.00 0.54 -0.12 30 0 123 0
28AUG26 112.50 C 0.00 0.00 0.00 0.39 -0.12 30 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 0.29 -0.10 30 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.21 -0.08 30 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 0.15 -0.07 30 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.11 -0.05 30 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.08 -0.05 30 0 0 0
28AUG26 127.50 C 0.28 0.28 0.28 0.06 -0.04 31 30 45 +30
28AUG26 130.00 C 0.00 0.00 0.00 0.04 -0.03 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 45.64 -0.12 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 44.66 -0.08 68 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 43.66 -0.08 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 42.70 -0.02 68 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.68 -0.04 64 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.66 -0.09 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.66 -0.10 58 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.65 -0.10 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.80 +0.05 63 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.19 -0.06 52 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.69 -0.03 48 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 30.22 -0.04 46 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 27.67 -0.12 38 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 25.17 -0.10 34 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.79 -0.03 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.37 -0.04 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.08 -0.08 33 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 15.86 -0.19 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.85 -0.21 31 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 12.26 +0.03 32 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 10.53 0.00 32 0 138 0
29SEP26 82.50 C 0.00 0.00 0.00 9.22 +0.39 33 0 382 0
29SEP26 85.00 C 0.00 0.00 0.00 7.36 -0.11 30 0 771 0
29SEP26 87.50 C 0.00 0.00 0.00 6.14 -0.11 30 0 219 0
29SEP26 90.00 C 0.00 0.00 0.00 5.10 -0.13 30 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 4.23 -0.15 30 0 183 0
29SEP26 95.00 C 3.44 3.44 3.44 3.50 -0.13 30 1 573 +1
29SEP26 97.50 C 0.00 0.00 0.00 2.88 -0.11 30 0 52 0
29SEP26 100.00 C 2.31 2.31 2.31 2.36 -0.11 31 4 105 +4
29SEP26 102.50 C 0.00 0.00 0.00 1.94 -0.10 31 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.61 -0.08 31 0 155 0
29SEP26 107.50 C 0.00 0.00 0.00 1.34 -0.06 31 0 122 0
29SEP26 110.00 C 0.00 0.00 0.00 1.11 -0.06 32 0 215 0
29SEP26 112.50 C 0.00 0.00 0.00 0.90 -0.07 32 0 151 0
29SEP26 115.00 C 0.91 0.91 0.91 0.73 -0.05 32 15 111 +15
29SEP26 117.50 C 0.00 0.00 0.00 0.57 -0.07 32 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.46 -0.05 32 0 76 0
29SEP26 122.50 C 0.00 0.00 0.00 0.37 -0.05 32 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 0.30 -0.04 33 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.25 -0.03 33 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 202 0
30DEC26 42.00 C 0.00 0.00 0.00 45.64 -0.12 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 44.66 -0.08 53 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 43.66 -0.08 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 42.70 -0.09 52 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.68 -0.04 49 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.66 -0.09 46 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.66 -0.10 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.65 -0.10 42 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.80 +0.05 47 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 35.19 -0.06 40 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 32.79 +0.07 39 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 30.22 -0.05 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.89 -0.16 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.76 -0.03 34 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 23.67 +0.06 34 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 21.46 -0.08 33 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 19.38 -0.14 32 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 17.46 -0.16 31 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.68 -0.13 31 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 13.97 -0.17 31 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.55 -0.07 31 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 11.43 +0.26 33 0 608 0
30DEC26 85.00 C 9.68 9.68 9.68 9.67 -0.07 31 7 463 0
30DEC26 87.50 C 0.00 0.00 0.00 8.48 -0.08 31 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 7.42 -0.05 31 1,300 1,452 +1,300
30DEC26 92.50 C 0.00 0.00 0.00 6.48 -0.05 31 0 470 0
30DEC26 95.00 C 0.00 0.00 0.00 5.65 -0.06 31 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 4.92 -0.07 31 0 85 0
30DEC26 100.00 C 0.00 0.00 0.00 4.30 -0.06 31 0 81 0
30DEC26 102.50 C 0.00 0.00 0.00 3.75 -0.05 31 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 3.26 -0.05 31 0 101 0
30DEC26 107.50 C 0.00 0.00 0.00 2.83 -0.05 31 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 2.45 -0.09 32 0 76 0
30DEC26 112.50 C 0.00 0.00 0.00 2.11 -0.10 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.81 -0.10 32 0 12 0
30DEC26 117.50 C 0.00 0.00 0.00 1.54 -0.08 32 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.29 -0.13 31 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 1.08 -0.13 31 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.94 -0.10 31 0 32 0
30DEC26 127.50 C 0.00 0.00 0.00 0.80 -0.07 32 0 30 0
30DEC26 130.00 C 0.92 0.92 0.88 0.69 -0.07 32 20 312 +5
30MAR27 42.00 C 0.00 0.00 0.00 45.64 -0.12 41 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 44.74 0.00 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 43.71 -0.03 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 42.70 -0.09 41 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 41.68 -0.04 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.70 -0.05 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.70 -0.10 37 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.81 -0.05 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.88 -0.06 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 35.54 -0.16 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.36 +0.01 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.14 -0.13 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.89 -0.13 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.80 -0.15 34 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 24.85 -0.05 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.81 -0.06 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.92 0.00 33 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 19.04 -0.10 32 0 2 0
30MAR27 75.00 C 17.20 17.20 17.20 17.35 -0.11 32 7 9 +7
30MAR27 77.50 C 0.00 0.00 0.00 15.71 -0.10 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 14.22 -0.03 31 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 13.25 +0.52 33 0 769 0
30MAR27 85.00 C 0.00 0.00 0.00 11.51 -0.04 31 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 10.34 -0.03 31 0 83 0
30MAR27 90.00 C 0.00 0.00 0.00 9.24 -0.08 31 0 107 0
30MAR27 92.50 C 0.00 0.00 0.00 8.27 -0.08 31 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 7.38 -0.08 31 0 15 0
30MAR27 97.50 C 0.00 0.00 0.00 6.60 -0.08 31 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 5.90 -0.08 31 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 5.28 -0.06 31 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 4.73 -0.03 31 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 4.19 -0.07 31 0 6 0
30MAR27 110.00 C 0.00 0.00 0.00 3.76 -0.06 31 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 3.35 -0.10 31 0 17 0
30MAR27 115.00 C 0.00 0.00 0.00 2.94 -0.16 31 0 4 0
30MAR27 117.50 C 0.00 0.00 0.00 2.61 -0.09 31 0 5 0
30MAR27 120.00 C 2.45 2.45 2.45 2.28 -0.11 31 1 6 +1
30MAR27 122.50 C 2.18 2.18 2.18 1.96 -0.15 31 1 2 +1
30MAR27 125.00 C 0.00 0.00 0.00 1.75 -0.13 31 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 1.54 -0.14 31 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 1.34 -0.15 31 0 6 0
TOTAL CALL 5,405 50,601 +2,737
15MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
15MAY26 80.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 95 0
15MAY26 82.50 P 0.01 0.01 0.01 0.00 -0.01 0 10 151 0
15MAY26 85.00 P 0.03 0.03 0.01 0.00 -0.05 0 2 549 0
15MAY26 87.50 P 0.25 0.50 0.05 0.00 -0.59 0 187 194 +36
15MAY26 90.00 P 0.00 0.00 0.00 2.40 0.00 0 0 0 -32
15MAY26 92.50 P 4.76 4.76 4.76 4.90 +0.06 0 15 0 -15
15MAY26 95.00 P 0.00 0.00 0.00 7.40 +0.10 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 9.90 +0.10 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 12.40 +0.10 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 14.90 +0.10 0 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 17.40 +0.03 0 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 19.90 +0.03 0 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 22.40 +0.04 0 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 24.90 +0.03 0 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 27.40 +0.03 0 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 29.90 +0.05 0 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 32.40 +0.06 0 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
22MAY26 77.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 75 0
22MAY26 80.00 P 0.00 0.00 0.00 0.06 -0.03 36 0 5 0
22MAY26 82.50 P 0.19 0.20 0.17 0.17 -0.06 33 35 45 +32
22MAY26 85.00 P 0.40 0.55 0.40 0.50 -0.11 30 51 154 +11
22MAY26 87.50 P 1.15 1.30 1.15 1.30 -0.14 28 55 58 +54
22MAY26 90.00 P 0.00 0.00 0.00 2.84 -0.12 27 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 5.00 -0.05 28 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 7.43 +0.07 32 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 9.90 +0.09 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 12.44 +0.14 49 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 14.90 +0.10 0 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 17.49 +0.12 70 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 19.90 +0.03 0 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 22.51 +0.15 87 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 24.90 +0.03 0 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 27.43 +0.06 88 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 29.92 +0.07 91 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 95 0 27 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 78 0 339 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 227 0
28MAY26 62.50 P 0.01 0.01 0.01 0.01 0.00 63 60 310 +60
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 56 0 362 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 335 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 606 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 438 0
28MAY26 75.00 P 0.09 0.09 0.09 0.03 -0.03 34 4 624 -4
28MAY26 77.50 P 0.11 0.13 0.11 0.08 -0.06 32 30 1,188 +16
28MAY26 80.00 P 0.23 0.26 0.21 0.23 -0.08 31 55 1,281 +9
28MAY26 82.50 P 0.49 0.60 0.45 0.54 -0.13 28 211 2,191 +20
28MAY26 85.00 P 1.03 1.30 1.02 1.23 -0.10 27 1,359 2,278 +115
28MAY26 87.50 P 2.38 2.65 2.33 2.46 -0.09 26 157 924 -73
28MAY26 90.00 P 4.28 4.28 3.96 4.29 -0.03 27 30 376 0
28MAY26 92.50 P 0.00 0.00 0.00 6.44 -0.02 27 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 8.80 0.00 26 0 129 0
28MAY26 97.50 P 0.00 0.00 0.00 11.47 +0.28 43 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 13.93 +0.27 48 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 16.52 +0.31 59 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 19.12 +0.44 70 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 21.57 +0.37 74 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 23.96 +0.31 74 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.62 +0.44 88 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.95 +0.28 84 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 31.37 +0.20 83 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 34.11 +0.44 104 0 5 0
28MAY26 122.50 P 0.00 0.00 0.00 36.44 +0.31 98 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 38.99 +0.33 106 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 41.51 +0.37 113 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 42.79 -0.88 0 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 68 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 62 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 60 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 166 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 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 0.02 +0.01 37 0 477 0
29JUN26 65.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 1,735 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.01 33 0 678 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 +0.01 33 0 2,741 0
29JUN26 72.50 P 0.31 0.31 0.31 0.23 +0.02 32 3 3,296 +3
29JUN26 75.00 P 0.00 0.00 0.00 0.42 +0.01 31 0 2,577 0
29JUN26 77.50 P 0.69 0.71 0.67 0.71 0.00 30 68 1,439 0
29JUN26 80.00 P 1.04 1.15 1.02 1.12 -0.08 29 106 4,783 +9
29JUN26 82.50 P 1.62 1.62 1.56 1.75 -0.08 28 185 1,690 +89
29JUN26 85.00 P 2.53 2.77 2.46 2.64 -0.16 27 433 1,328 -42
29JUN26 87.50 P 3.80 4.05 3.80 3.88 -0.11 27 50 664 +3
29JUN26 90.00 P 0.00 0.00 0.00 5.57 +0.13 28 0 712 0
29JUN26 92.50 P 0.00 0.00 0.00 7.38 +0.01 28 0 294 0
29JUN26 95.00 P 0.00 0.00 0.00 9.44 +0.05 28 169 309 +169
29JUN26 97.50 P 0.00 0.00 0.00 11.66 +0.09 28 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 14.00 +0.34 29 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 16.52 +0.22 33 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 19.12 +0.41 39 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 21.57 +0.37 42 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.19 +0.51 48 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 26.62 +0.43 49 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 28.95 +0.24 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.37 +0.19 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 34.11 +0.43 58 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 36.44 +0.26 56 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 38.99 +0.33 60 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 41.51 +0.35 63 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 43.87 +0.20 60 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 51 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 0.01 -0.01 36 0 24 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 73 0
30JUL26 60.00 P 0.16 0.16 0.16 0.02 -0.04 32 1 43 +1
30JUL26 62.50 P 0.00 0.00 0.00 0.04 -0.06 31 0 91 0
30JUL26 65.00 P 0.00 0.00 0.00 0.08 -0.10 30 0 145 0
30JUL26 67.50 P 0.38 0.38 0.38 0.16 -0.14 30 35 139 -30
30JUL26 70.00 P 0.00 0.00 0.00 0.30 -0.18 30 0 250 0
30JUL26 72.50 P 0.00 0.00 0.00 0.52 -0.21 30 0 229 0
30JUL26 75.00 P 0.92 0.95 0.92 0.85 -0.20 30 45 400 -3
30JUL26 77.50 P 1.37 1.37 1.37 1.33 -0.16 30 1 587 0
30JUL26 80.00 P 1.90 2.02 1.90 1.97 -0.12 29 44 276 +28
30JUL26 82.50 P 0.00 0.00 0.00 2.74 -0.12 29 0 239 0
30JUL26 85.00 P 3.55 3.71 3.55 3.71 -0.13 28 29 495 +22
30JUL26 87.50 P 4.83 5.18 4.80 4.99 -0.10 28 120 279 +79
30JUL26 90.00 P 6.21 6.50 6.21 6.48 -0.08 28 7 122 -1
30JUL26 92.50 P 7.94 7.94 7.94 8.23 -0.06 28 15 82 -15
30JUL26 95.00 P 0.00 0.00 0.00 10.15 -0.04 29 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 12.19 -0.01 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 14.36 +0.01 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 16.52 -0.07 27 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.12 +0.20 32 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.57 +0.29 34 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.19 +0.48 38 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.62 +0.43 40 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 28.95 +0.24 39 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 31.37 +0.19 38 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 34.11 +0.43 47 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 36.44 +0.26 45 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 38.99 +0.33 48 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 41.51 +0.35 51 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 43.87 +0.20 49 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 45 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 0.02 +0.01 39 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.04 +0.03 39 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.07 +0.05 38 0 11 0
28AUG26 57.50 P 0.00 0.00 0.00 0.11 +0.07 37 0 10 0
28AUG26 60.00 P 0.00 0.00 0.00 0.18 +0.10 37 0 12 0
28AUG26 62.50 P 0.00 0.00 0.00 0.28 +0.14 36 0 19 0
28AUG26 65.00 P 0.00 0.00 0.00 0.43 +0.19 36 0 33 0
28AUG26 67.50 P 0.64 0.64 0.62 0.63 +0.22 35 27 63 +27
28AUG26 70.00 P 0.89 0.89 0.89 0.86 +0.20 34 15 19 +15
28AUG26 72.50 P 1.15 1.16 1.15 1.19 +0.19 33 16 76 +16
28AUG26 75.00 P 1.60 1.60 1.49 1.62 +0.14 32 4 26 0
28AUG26 77.50 P 0.00 0.00 0.00 2.17 +0.08 32 0 31 0
28AUG26 80.00 P 0.00 0.00 0.00 2.86 +0.03 31 0 12 0
28AUG26 82.50 P 0.00 0.00 0.00 3.70 +0.01 30 0 26 0
28AUG26 85.00 P 0.00 0.00 0.00 4.68 +0.01 30 0 52 0
28AUG26 87.50 P 0.00 0.00 0.00 5.93 -0.08 29 0 22 0
28AUG26 90.00 P 7.41 7.41 7.41 7.37 -0.15 29 9 285 +9
28AUG26 92.50 P 0.00 0.00 0.00 9.03 -0.08 29 0 38 0
28AUG26 95.00 P 0.00 0.00 0.00 10.91 -0.08 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 12.85 -0.08 30 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 14.95 -0.01 30 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 17.04 +0.01 30 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 19.31 +0.08 30 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 21.57 +0.06 30 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.19 +0.33 34 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.62 +0.35 35 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.95 +0.21 34 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 31.41 +0.23 35 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 34.11 +0.41 41 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 36.44 +0.25 40 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 38.99 +0.33 43 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 41.51 +0.35 45 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 43.87 +0.20 43 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 37 0 180 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 +0.03 38 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 +0.04 37 0 297 0
29SEP26 55.00 P 0.32 0.32 0.32 0.13 +0.06 37 2 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.20 +0.07 36 0 112 0
29SEP26 60.00 P 0.00 0.00 0.00 0.31 +0.10 36 0 111 0
29SEP26 62.50 P 0.00 0.00 0.00 0.47 +0.13 35 0 196 0
29SEP26 65.00 P 0.00 0.00 0.00 0.67 +0.16 35 0 318 0
29SEP26 67.50 P 0.00 0.00 0.00 0.94 +0.17 34 0 3,407 0
29SEP26 70.00 P 0.00 0.00 0.00 1.28 +0.17 34 0 487 0
29SEP26 72.50 P 0.00 0.00 0.00 1.67 +0.11 33 0 420 0
29SEP26 75.00 P 0.00 0.00 0.00 2.17 +0.05 32 0 1,211 0
29SEP26 77.50 P 2.81 2.81 2.81 2.81 0.00 32 1 565 0
29SEP26 80.00 P 0.00 0.00 0.00 3.57 -0.05 31 0 3,253 0
29SEP26 82.50 P 0.00 0.00 0.00 4.50 -0.10 31 0 580 0
29SEP26 85.00 P 0.00 0.00 0.00 5.61 -0.11 31 0 616 0
29SEP26 87.50 P 0.00 0.00 0.00 6.86 -0.11 30 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 8.40 -0.03 31 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 9.98 -0.06 31 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 11.68 -0.02 31 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 13.59 +0.03 31 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 15.59 -0.05 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.69 -0.03 32 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.79 -0.06 31 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.10 +0.08 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.19 -0.12 30 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.62 +0.03 32 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 28.95 +0.02 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.41 +0.11 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.11 +0.39 37 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 36.44 +0.25 36 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.99 +0.33 39 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.51 +0.35 41 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.87 +0.20 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.10 +0.02 34 0 62 0
30DEC26 50.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 73 0
30DEC26 52.50 P 0.00 0.00 0.00 0.19 +0.02 33 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 +0.02 33 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.43 +0.02 33 0 48 0
30DEC26 60.00 P 0.00 0.00 0.00 0.64 +0.05 33 0 101 0
30DEC26 62.50 P 0.00 0.00 0.00 0.90 +0.04 33 0 1,250 0
30DEC26 65.00 P 1.49 1.49 1.49 1.25 +0.05 33 1 101 +1
30DEC26 67.50 P 0.00 0.00 0.00 1.67 +0.06 32 0 198 0
30DEC26 70.00 P 0.00 0.00 0.00 2.16 +0.05 32 0 206 0
30DEC26 72.50 P 0.00 0.00 0.00 2.80 +0.06 32 0 183 0
30DEC26 75.00 P 0.00 0.00 0.00 3.52 +0.05 32 0 219 0
30DEC26 77.50 P 0.00 0.00 0.00 4.29 0.00 32 0 260 0
30DEC26 80.00 P 0.00 0.00 0.00 5.17 -0.09 31 0 1,099 0
30DEC26 82.50 P 0.00 0.00 0.00 6.21 -0.04 31 0 931 0
30DEC26 85.00 P 0.00 0.00 0.00 7.37 -0.04 31 0 620 0
30DEC26 87.50 P 0.00 0.00 0.00 8.67 -0.03 31 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 10.09 -0.03 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 11.62 -0.01 31 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 13.29 -0.08 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.06 -0.10 31 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 16.92 -0.08 31 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 18.85 -0.11 31 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.97 -0.01 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.03 -0.02 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.17 -0.02 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.38 +0.01 32 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.63 +0.07 32 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.79 -0.07 31 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 34.20 +0.10 32 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 36.59 +0.20 32 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 38.99 +0.25 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 41.70 +0.49 36 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 43.87 +0.20 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.09 +0.04 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.11 +0.05 35 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.13 +0.05 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.15 +0.05 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 0.18 +0.06 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.21 +0.07 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.25 +0.08 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.30 +0.09 34 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.34 +0.10 34 0 36 0
30MAR27 52.50 P 0.00 0.00 0.00 0.48 +0.11 34 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 0.66 +0.11 34 0 16 0
30MAR27 57.50 P 0.00 0.00 0.00 0.94 +0.16 34 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.25 +0.20 33 0 108 0
30MAR27 62.50 P 0.00 0.00 0.00 1.61 +0.18 33 0 4 0
30MAR27 65.00 P 2.22 2.22 2.22 2.08 +0.21 33 30 1,045 +3
30MAR27 67.50 P 0.00 0.00 0.00 2.58 +0.21 33 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 3.18 +0.17 33 0 858 0
30MAR27 72.50 P 0.00 0.00 0.00 3.81 +0.10 32 0 22 0
30MAR27 75.00 P 4.40 4.40 4.40 4.53 -0.01 32 7 62 +7
30MAR27 77.50 P 5.28 5.28 5.28 5.35 -0.07 31 1 8 +1
30MAR27 80.00 P 0.00 0.00 0.00 6.32 -0.04 31 0 79 0
30MAR27 82.50 P 0.00 0.00 0.00 7.36 -0.06 31 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 8.53 -0.08 31 0 596 0
30MAR27 87.50 P 0.00 0.00 0.00 9.86 -0.04 31 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 11.22 -0.08 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.71 -0.16 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.33 -0.14 30 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.13 -0.07 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.94 -0.07 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.80 -0.05 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.75 -0.08 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.77 -0.07 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.88 -0.03 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.90 -0.12 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 30.16 -0.01 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 32.37 -0.01 31 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 34.60 +0.01 31 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 36.76 -0.08 30 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 39.15 -0.01 31 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 41.70 +0.31 32 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 43.87 +0.13 30 0 0 0
TOTAL PUT 3,695 67,025 +620
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$ 4.80
28MAY26 3.70 C 0.00 0.00 0.00 1.10 -0.20 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.00 -0.21 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.90 -0.20 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.81 -0.19 53 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.70 -0.21 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.61 -0.21 41 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.52 -0.20 44 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.43 -0.19 42 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.35 -0.15 43 0 88 0
28MAY26 4.60 C 0.00 0.00 0.00 0.28 -0.16 44 0 251 0
28MAY26 4.70 C 0.00 0.00 0.00 0.21 -0.16 42 0 80 0
28MAY26 4.80 C 0.19 0.19 0.13 0.16 -0.13 43 14 199 +3
28MAY26 4.90 C 0.13 0.13 0.13 0.12 -0.11 44 8 69 +8
28MAY26 5.00 C 0.13 0.13 0.13 0.08 -0.09 43 5 547 -5
28MAY26 5.25 C 0.05 0.05 0.03 0.04 -0.04 48 28 1,138 +2
28MAY26 5.50 C 0.02 0.02 0.02 0.01 -0.03 44 9 407 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 -0.01 55 0 88 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 66 0 529 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 75 0 39 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 84 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 93 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 100 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 122 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 129 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 141 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 158 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.12 -0.20 41 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.03 -0.20 43 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.94 -0.21 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.85 -0.19 43 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.77 -0.19 45 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.69 -0.18 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.60 -0.19 42 0 0 0
29JUN26 4.40 C 0.51 0.51 0.51 0.53 -0.18 42 3 3 +3
29JUN26 4.50 C 0.00 0.00 0.00 0.47 -0.16 43 0 0 0
29JUN26 4.60 C 0.40 0.40 0.37 0.41 -0.15 44 75 185 +75
29JUN26 4.70 C 0.34 0.34 0.31 0.35 -0.14 43 100 523 +100
29JUN26 4.80 C 0.00 0.00 0.00 0.30 -0.12 43 0 142 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 -0.12 42 0 6 0
29JUN26 5.00 C 0.25 0.25 0.19 0.22 -0.09 44 21 224 +21
29JUN26 5.25 C 0.15 0.15 0.15 0.14 -0.07 44 4 126 +4
29JUN26 5.50 C 0.09 0.09 0.09 0.09 -0.05 44 50 969 +50
29JUN26 5.75 C 0.05 0.05 0.05 0.06 -0.03 46 150 393 +39
29JUN26 6.00 C 0.04 0.04 0.04 0.04 -0.02 47 15 220 +15
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.02 46 0 237 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 162 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 54 0 598 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 72 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
29JUN26 9.50 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 0.01 0.00 90 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.15 -0.22 41 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.06 -0.22 41 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.98 -0.21 42 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.90 -0.20 43 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.83 -0.18 44 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.74 -0.19 42 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.68 -0.17 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.61 -0.17 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.55 -0.16 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.48 -0.16 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.44 -0.14 43 0 0 0
30JUL26 4.80 C 0.44 0.44 0.36 0.38 -0.13 42 152 152 +127
30JUL26 4.90 C 0.00 0.00 0.00 0.34 -0.11 42 0 42 0
30JUL26 5.00 C 0.00 0.00 0.00 0.30 -0.10 42 0 48 0
30JUL26 5.25 C 0.20 0.20 0.20 0.22 -0.08 43 4 49 +4
30JUL26 5.50 C 0.00 0.00 0.00 0.16 -0.06 44 0 0 0
30JUL26 5.75 C 0.11 0.11 0.10 0.11 -0.05 43 16 548 +16
30JUL26 6.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 116 0
30JUL26 6.25 C 0.06 0.06 0.06 0.05 -0.03 43 15 15 +15
30JUL26 6.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.10 -0.21 42 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.02 -0.21 42 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.95 -0.19 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.88 -0.18 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.81 -0.18 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.74 -0.17 43 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.67 -0.17 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.60 -0.17 41 0 15 0
28AUG26 4.60 C 0.00 0.00 0.00 0.56 -0.15 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.51 -0.14 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.45 -0.13 42 0 15 0
28AUG26 4.90 C 0.43 0.43 0.41 0.41 -0.13 42 120 90 +60
28AUG26 5.00 C 0.00 0.00 0.00 0.37 -0.10 42 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.28 -0.09 42 0 30 0
28AUG26 5.50 C 0.00 0.00 0.00 0.21 -0.07 42 0 15 0
28AUG26 5.75 C 0.00 0.00 0.00 0.17 -0.05 44 0 515 0
28AUG26 6.00 C 0.00 0.00 0.00 0.12 -0.05 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 -0.04 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 -0.02 44 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.02 42 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.22 -0.21 42 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.15 -0.20 43 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.05 -0.21 40 0 0 0
29SEP26 4.00 C 1.06 1.06 0.99 0.99 -0.19 42 230 118 +115
29SEP26 4.10 C 0.00 0.00 0.00 0.94 -0.16 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.83 -0.20 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.79 -0.17 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.71 -0.18 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.65 -0.18 40 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.61 -0.15 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 -0.15 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.51 -0.14 41 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.47 -0.12 42 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.43 -0.12 42 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.33 -0.11 41 0 115 0
29SEP26 5.50 C 0.00 0.00 0.00 0.26 -0.10 41 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.08 41 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.15 -0.07 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.11 -0.06 40 0 820 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.05 41 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.04 42 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.02 42 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
29SEP26 8.00 C 0.04 0.04 0.04 0.01 -0.02 39 6 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.34 -0.18 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.24 -0.21 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.19 -0.18 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.10 -0.20 41 0 175 0
30DEC26 4.10 C 0.00 0.00 0.00 1.04 -0.19 41 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.00 -0.16 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 -0.19 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 -0.17 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.80 -0.17 41 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.76 -0.16 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.70 -0.16 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.66 -0.15 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 -0.15 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.58 -0.13 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.47 -0.13 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.39 -0.11 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.33 -0.09 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 -0.08 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.23 -0.07 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.18 -0.07 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.05 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 -0.04 41 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.08 -0.02 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 -0.03 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.02 37 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.40 -0.20 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.34 -0.19 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.29 -0.17 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.20 -0.19 41 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 1.15 -0.18 41 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.07 -0.19 40 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.02 -0.18 40 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.96 -0.18 40 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 -0.17 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.87 -0.16 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.81 -0.17 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.77 -0.16 40 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.75 -0.12 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.70 -0.13 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.61 -0.11 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.52 -0.11 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 -0.10 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.39 -0.08 41 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.33 -0.08 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.29 -0.07 41 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 -0.06 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.20 -0.03 42 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 -0.02 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.02 42 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
TOTAL CALL 1,025 15,796 +652
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 78 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 72 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 65 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 34 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 52 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 45 0 662 0
28MAY26 4.30 P 0.00 0.00 0.00 0.02 +0.01 46 0 447 0
28MAY26 4.40 P 0.03 0.05 0.03 0.04 +0.02 49 41 183 +41
28MAY26 4.50 P 0.00 0.00 0.00 0.06 +0.03 48 0 155 0
28MAY26 4.60 P 0.00 0.00 0.00 0.09 +0.05 48 0 296 0
28MAY26 4.70 P 0.00 0.00 0.00 0.12 +0.05 46 0 1,337 0
28MAY26 4.80 P 0.14 0.14 0.14 0.17 +0.07 47 4 133 -4
28MAY26 4.90 P 0.00 0.00 0.00 0.23 +0.10 48 0 66 0
28MAY26 5.00 P 0.00 0.00 0.00 0.29 +0.11 47 0 365 0
28MAY26 5.25 P 0.00 0.00 0.00 0.49 +0.16 49 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.73 +0.20 60 0 56 0
28MAY26 5.75 P 0.00 0.00 0.00 0.97 +0.20 67 0 145 0
28MAY26 6.00 P 0.00 0.00 0.00 1.22 +0.21 78 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.47 +0.21 89 0 16 -30
28MAY26 6.50 P 0.00 0.00 0.00 1.72 +0.21 100 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 1.97 +0.21 109 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.22 +0.21 117 0 30 0
28MAY26 7.25 P 0.00 0.00 0.00 2.47 +0.21 126 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.72 +0.21 134 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.97 +0.21 142 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.22 +0.21 150 0 90 0
28MAY26 8.25 P 0.00 0.00 0.00 3.47 +0.21 157 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.72 +0.21 163 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.97 +0.21 170 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.22 +0.21 176 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.47 +0.21 182 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.72 +0.21 188 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.97 +0.21 194 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 45 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 354 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.02 46 0 176 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 +0.03 46 0 383 0
29JUN26 4.30 P 0.09 0.09 0.09 0.10 +0.03 44 35 499 +35
29JUN26 4.40 P 0.12 0.12 0.12 0.13 +0.04 45 20 283 +20
29JUN26 4.50 P 0.00 0.00 0.00 0.16 +0.05 44 0 114 0
29JUN26 4.60 P 0.00 0.00 0.00 0.21 +0.07 46 0 115 0
29JUN26 4.70 P 0.28 0.28 0.28 0.25 +0.07 45 2 37 +2
29JUN26 4.80 P 0.25 0.29 0.25 0.30 +0.08 45 124 484 +124
29JUN26 4.90 P 0.00 0.00 0.00 0.35 +0.09 44 0 263 0
29JUN26 5.00 P 0.00 0.00 0.00 0.41 +0.10 44 0 220 0
29JUN26 5.25 P 0.00 0.00 0.00 0.58 +0.12 44 0 37 0
29JUN26 5.50 P 0.00 0.00 0.00 0.78 +0.16 45 0 31 0
29JUN26 5.75 P 0.00 0.00 0.00 1.00 +0.19 47 0 47 0
29JUN26 6.00 P 0.00 0.00 0.00 1.24 +0.21 51 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.48 +0.21 54 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.72 +0.21 56 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.97 +0.21 62 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.22 +0.21 67 0 302 -35
29JUN26 7.25 P 0.00 0.00 0.00 2.47 +0.21 72 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.72 +0.21 76 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.97 +0.21 80 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.22 +0.21 85 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.47 +0.21 89 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.72 +0.21 93 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.97 +0.21 96 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.22 +0.21 100 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.47 +0.21 104 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.72 +0.21 107 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.97 +0.21 110 0 0 0
30JUL26 3.70 P 0.05 0.05 0.05 0.04 +0.01 45 90 91 +90
30JUL26 3.80 P 0.06 0.06 0.06 0.05 +0.01 44 70 71 +70
30JUL26 3.90 P 0.00 0.00 0.00 0.07 +0.02 45 0 8 0
30JUL26 4.00 P 0.09 0.09 0.09 0.09 +0.03 45 8 12 +8
30JUL26 4.10 P 0.12 0.12 0.12 0.11 +0.03 44 40 40 +39
30JUL26 4.20 P 0.00 0.00 0.00 0.13 +0.03 43 0 60 0
30JUL26 4.30 P 0.00 0.00 0.00 0.16 +0.04 43 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.20 +0.05 44 0 10 0
30JUL26 4.50 P 0.24 0.27 0.24 0.24 +0.06 44 42 40 +29
30JUL26 4.60 P 0.00 0.00 0.00 0.28 +0.07 44 0 4 0
30JUL26 4.70 P 0.00 0.00 0.00 0.33 +0.08 44 0 5 0
30JUL26 4.80 P 0.00 0.00 0.00 0.38 +0.09 45 0 48 0
30JUL26 4.90 P 0.45 0.45 0.45 0.43 +0.09 44 15 84 +15
30JUL26 5.00 P 0.00 0.00 0.00 0.49 +0.10 44 0 25 0
30JUL26 5.25 P 0.00 0.00 0.00 0.66 +0.13 45 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 0.84 +0.12 44 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.05 +0.18 45 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.27 +0.19 47 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.49 +0.20 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.73 +0.20 48 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.97 +0.20 49 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.22 +0.20 53 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.47 +0.21 57 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.72 +0.21 61 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.07 +0.01 42 0 6 0
28AUG26 3.90 P 0.00 0.00 0.00 0.09 +0.01 42 0 6 0
28AUG26 4.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 10 0
28AUG26 4.10 P 0.00 0.00 0.00 0.15 +0.04 44 0 0 0
28AUG26 4.20 P 0.20 0.20 0.20 0.18 +0.05 44 6 6 +6
28AUG26 4.30 P 0.00 0.00 0.00 0.21 +0.04 43 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.25 +0.05 44 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.29 +0.06 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.34 +0.08 44 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.39 +0.08 44 0 15 0
28AUG26 4.80 P 0.00 0.00 0.00 0.44 +0.08 44 0 45 0
28AUG26 4.90 P 0.51 0.51 0.51 0.49 +0.09 43 15 55 +15
28AUG26 5.00 P 0.00 0.00 0.00 0.55 +0.09 44 0 34 0
28AUG26 5.25 P 0.00 0.00 0.00 0.72 +0.12 45 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 0.90 +0.12 45 0 48 0
28AUG26 5.75 P 0.00 0.00 0.00 1.08 +0.16 43 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.29 +0.17 43 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.52 +0.19 45 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.75 +0.21 46 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.98 +0.21 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.22 +0.19 47 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.47 +0.20 50 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.72 +0.21 53 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.09 +0.02 43 0 352 0
29SEP26 3.80 P 0.10 0.13 0.10 0.11 +0.02 43 105 223 +105
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.03 43 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 +0.03 42 0 225 0
29SEP26 4.10 P 0.19 0.19 0.19 0.18 +0.04 42 100 460 +100
29SEP26 4.20 P 0.00 0.00 0.00 0.22 +0.05 43 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.25 +0.04 42 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.29 +0.05 42 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 +0.05 42 0 265 0
29SEP26 4.60 P 0.00 0.00 0.00 0.38 +0.06 42 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 +0.06 42 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.47 +0.07 42 0 21 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 +0.10 43 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 +0.09 41 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.74 +0.11 41 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.95 +0.15 44 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.14 +0.17 45 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.33 +0.17 43 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.56 +0.20 46 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.76 +0.19 43 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.98 +0.19 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.23 +0.20 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.47 +0.19 45 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.72 +0.20 48 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.97 +0.21 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.22 +0.21 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.47 +0.21 56 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.72 +0.21 59 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.97 +0.21 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.22 +0.21 63 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.47 +0.21 65 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.72 +0.21 67 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.97 +0.21 70 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.16 +0.02 42 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 +0.02 41 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 +0.04 42 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.04 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.05 42 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 +0.05 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.40 +0.05 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 +0.07 42 0 5 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 +0.08 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.55 +0.09 42 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 +0.09 42 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 +0.09 41 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 +0.09 41 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.85 +0.10 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 +0.12 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.23 +0.15 42 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.43 +0.18 43 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.64 +0.20 44 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.81 +0.17 40 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.03 +0.18 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.26 +0.17 41 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.49 +0.20 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.73 +0.20 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.97 +0.18 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.22 +0.19 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.47 +0.20 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.72 +0.21 48 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.97 +0.21 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.22 +0.21 52 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.50 +0.24 60 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.72 +0.21 56 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.97 +0.21 57 0 0 0
30MAR27 3.70 P 0.24 0.24 0.24 0.23 +0.04 42 6 7 +6
30MAR27 3.80 P 0.00 0.00 0.00 0.26 +0.04 42 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.30 +0.05 42 0 9 0
30MAR27 4.00 P 0.32 0.32 0.32 0.32 +0.05 41 5 5 +5
30MAR27 4.10 P 0.00 0.00 0.00 0.37 +0.06 42 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.40 +0.05 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.45 +0.06 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.48 +0.05 41 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 +0.08 41 0 55 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 +0.07 41 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 +0.10 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.69 +0.10 41 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.75 +0.11 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 +0.09 40 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 +0.12 41 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 +0.14 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.28 +0.13 40 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 +0.16 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.69 +0.17 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.90 +0.19 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.10 +0.19 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.29 +0.17 39 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.54 +0.20 41 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.77 +0.22 42 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.98 +0.19 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.22 +0.19 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.47 +0.18 42 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.72 +0.19 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.97 +0.20 45 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.22 +0.21 47 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.50 +0.24 53 0 0 0
TOTAL PUT 728 14,224 +641
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$ 120.20
28MAY26 72.50 C 0.00 0.00 0.00 47.77 -3.60 84 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 45.27 -3.60 70 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 42.77 -3.61 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 40.28 -3.60 73 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 37.78 -3.61 65 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 35.29 -3.60 66 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 32.80 -3.61 65 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 30.33 -3.60 66 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 27.87 -3.59 66 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 25.44 -3.57 66 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 23.20 -3.50 72 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 20.47 -3.76 55 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 18.44 -3.47 65 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 16.27 -3.40 66 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 14.21 -3.30 66 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 12.28 -3.18 66 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 10.50 -3.03 66 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 8.87 -2.87 66 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 7.19 -2.90 63 0 15 0
28MAY26 120.00 C 5.30 5.30 5.30 6.03 -2.56 65 3 38 0
28MAY26 122.50 C 0.00 0.00 0.00 4.88 -2.14 64 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 3.97 -1.90 65 0 20 0
28MAY26 127.50 C 3.00 3.00 3.00 3.24 -1.70 66 1 5 -1
28MAY26 130.00 C 3.00 3.00 3.00 2.61 -1.52 67 3 57 0
28MAY26 132.50 C 0.00 0.00 0.00 2.03 -1.40 66 0 30 0
28MAY26 135.00 C 0.00 0.00 0.00 1.57 -1.19 66 0 271 0
28MAY26 137.50 C 0.00 0.00 0.00 1.20 -1.00 66 0 68 0
28MAY26 140.00 C 1.60 1.60 1.19 0.90 -0.84 66 17 143 0
28MAY26 142.50 C 0.00 0.00 0.00 0.67 -0.69 66 0 47 0
28MAY26 145.00 C 0.00 0.00 0.00 0.48 -0.58 65 0 66 0
28MAY26 147.50 C 0.77 0.77 0.77 0.37 -0.42 66 2 314 -2
28MAY26 150.00 C 0.00 0.00 0.00 0.26 -0.34 66 0 242 0
28MAY26 152.50 C 0.00 0.00 0.00 0.19 -0.27 66 0 43 0
28MAY26 155.00 C 0.00 0.00 0.00 0.13 -0.21 65 0 233 0
28MAY26 157.50 C 0.00 0.00 0.00 0.10 -0.16 66 0 40 0
28MAY26 160.00 C 0.00 0.00 0.00 0.07 -0.12 66 0 31 0
28MAY26 162.50 C 0.00 0.00 0.00 0.05 -0.09 66 0 43 0
28MAY26 165.00 C 0.00 0.00 0.00 0.04 -0.06 67 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.03 -0.05 68 0 59 0
28MAY26 170.00 C 0.20 0.20 0.12 0.02 -0.03 68 162 350 +158
28MAY26 172.50 C 0.00 0.00 0.00 0.01 -0.03 66 0 118 0
29JUN26 72.50 C 0.00 0.00 0.00 48.05 -3.58 66 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 45.61 -3.58 66 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 43.20 -3.56 66 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 40.82 -3.54 66 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 38.47 -3.52 66 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 36.17 -3.48 66 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.91 -3.45 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.71 -3.40 66 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 29.57 -3.35 66 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 27.50 -3.28 66 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 25.50 -3.22 66 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 23.58 -3.14 66 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 21.75 -3.05 66 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 20.01 -2.96 66 0 68 0
29JUN26 107.50 C 0.00 0.00 0.00 18.35 -2.77 66 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 16.79 -2.75 66 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 15.32 -2.64 66 0 50 0
29JUN26 115.00 C 14.50 14.50 14.50 13.94 -3.02 66 2 39 +2
29JUN26 117.50 C 0.00 0.00 0.00 12.27 -3.25 64 0 112 0
29JUN26 120.00 C 12.22 12.22 12.22 11.35 -2.03 65 8 167 +8
29JUN26 122.50 C 0.00 0.00 0.00 10.33 -1.87 66 0 40 0
29JUN26 125.00 C 9.61 9.70 9.61 9.37 -1.70 66 2 7 +1
29JUN26 127.50 C 0.00 0.00 0.00 8.55 -1.60 67 0 2 0
29JUN26 130.00 C 0.00 0.00 0.00 7.73 -1.72 67 0 216 0
29JUN26 132.50 C 0.00 0.00 0.00 6.94 -1.67 67 0 16 0
29JUN26 135.00 C 0.00 0.00 0.00 6.21 -1.62 67 0 31 0
29JUN26 137.50 C 0.00 0.00 0.00 5.53 -1.52 67 0 46 0
29JUN26 140.00 C 5.50 5.50 4.90 4.93 -1.40 67 9 130 +9
29JUN26 142.50 C 5.20 5.20 5.20 4.38 -1.29 67 2 18 +2
29JUN26 145.00 C 5.00 5.00 5.00 3.88 -1.20 67 1 61 +1
29JUN26 147.50 C 0.00 0.00 0.00 3.44 -1.10 67 0 117 0
29JUN26 150.00 C 4.05 4.05 3.65 3.04 -1.01 67 58 235 +53
29JUN26 152.50 C 0.00 0.00 0.00 2.68 -0.93 67 0 33 0
29JUN26 155.00 C 0.00 0.00 0.00 2.36 -0.85 67 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 2.08 -0.77 67 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 1.83 -0.70 67 0 80 0
29JUN26 162.50 C 0.00 0.00 0.00 1.56 -0.68 66 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 1.37 -0.61 66 0 1 0
29JUN26 167.50 C 0.00 0.00 0.00 1.20 -0.55 66 0 1 0
29JUN26 170.00 C 2.00 2.00 2.00 1.05 -0.45 66 40 44 +37
29JUN26 172.50 C 1.68 1.68 1.68 0.91 -0.42 66 1 38 0
30JUL26 102.50 C 0.00 0.00 0.00 24.16 - 64 0 0 -
30JUL26 105.00 C 0.00 0.00 0.00 22.56 -2.41 64 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 21.04 -2.84 64 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.59 -2.25 64 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 18.21 -2.68 64 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 16.92 -2.18 64 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 15.57 -2.61 64 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 14.49 -2.44 64 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 13.45 -2.11 64 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 12.51 -2.01 65 0 7 0
30JUL26 127.50 C 0.00 0.00 0.00 11.64 -1.91 65 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 10.82 -1.83 66 0 43 0
30JUL26 132.50 C 0.00 0.00 0.00 10.04 -1.76 66 0 30 0
30JUL26 135.00 C 10.00 10.00 10.00 9.24 -1.76 66 1 2 0
30JUL26 137.50 C 0.00 0.00 0.00 8.50 -1.76 66 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 7.81 -1.71 66 0 32 0
30JUL26 142.50 C 0.00 0.00 0.00 6.96 -1.83 64 0 11 0
30JUL26 145.00 C 0.00 0.00 0.00 6.38 -1.73 64 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 5.85 -1.41 64 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 5.36 -1.33 64 0 11 0
30JUL26 152.50 C 0.00 0.00 0.00 4.91 -1.25 64 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 4.49 -1.18 64 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 4.10 -1.12 64 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 3.75 -1.04 64 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 3.42 -0.98 64 0 16 0
30JUL26 165.00 C 0.00 0.00 0.00 3.12 -0.92 64 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 2.85 -0.86 64 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 2.60 -0.80 64 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 2.36 -0.76 64 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 25.55 - 61 0 0 -
28AUG26 105.00 C 0.00 0.00 0.00 24.11 -2.81 61 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.91 -2.66 63 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 21.57 -2.59 63 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 20.50 -2.34 64 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 19.12 -2.47 63 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 17.96 -2.39 63 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 17.17 -2.08 65 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 16.18 -2.12 65 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 15.22 -2.07 65 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 14.37 -1.96 66 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 13.55 -1.88 66 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 12.77 -1.80 66 0 60 0
28AUG26 135.00 C 11.67 11.67 11.67 11.94 -1.82 66 1 1 +1
28AUG26 137.50 C 0.00 0.00 0.00 11.16 -1.85 66 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 10.43 -1.80 66 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 9.46 -2.01 65 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 8.83 -1.92 65 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 8.24 -1.83 65 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 7.69 -1.46 65 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 7.17 -1.40 65 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 6.68 -1.34 65 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 6.23 -1.27 65 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 5.80 -1.22 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 50.07 -2.87 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.96 -2.78 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.89 -2.71 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.88 -2.63 64 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 41.92 -2.55 64 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 40.01 -2.48 64 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 38.17 -2.39 64 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 36.38 -2.34 64 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 34.65 -2.25 64 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 32.98 -2.53 64 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 31.37 -2.11 64 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.82 -2.43 64 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 28.33 -2.21 64 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 26.90 -2.07 64 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 25.23 -2.69 63 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 23.80 -2.66 63 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 22.29 -3.03 62 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 21.55 -2.18 64 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 20.32 -2.38 63 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 19.30 -2.30 64 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 18.32 -2.33 64 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 17.41 -2.29 64 0 39 0
29SEP26 127.50 C 0.00 0.00 0.00 16.53 -2.23 64 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 15.60 -2.17 64 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 14.83 -2.20 65 0 229 0
29SEP26 135.00 C 0.00 0.00 0.00 14.04 -2.13 65 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 13.55 -1.88 66 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 12.81 -1.93 66 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 12.09 -1.91 66 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 11.42 -1.84 66 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 10.77 -1.78 65 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 10.16 -1.72 65 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 9.59 -1.65 65 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 9.04 -1.60 65 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 8.28 -1.78 64 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 7.81 -1.71 64 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 7.58 -1.42 65 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 7.15 -1.36 65 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 6.74 -1.31 65 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 6.35 -1.04 65 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 5.98 -1.00 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 52.08 -2.94 61 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 50.14 -2.88 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 48.26 -2.80 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 46.43 -2.73 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 44.65 -3.24 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 42.92 -3.17 61 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.24 -2.54 61 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.62 -2.48 61 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 38.04 -2.97 61 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.52 -2.90 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 35.05 -2.85 61 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 33.64 -2.28 61 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.27 -2.74 61 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 30.95 -2.70 61 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 29.67 -2.67 61 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 28.45 -2.18 61 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 27.02 -2.85 60 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 26.13 -2.16 61 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 24.90 -2.30 61 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 24.01 -2.15 61 0 51 0
30DEC26 122.50 C 0.00 0.00 0.00 23.07 -2.34 61 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 22.17 -2.06 61 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 21.25 -2.16 61 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 20.80 -1.74 63 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 19.92 -1.78 62 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 19.07 -2.13 62 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 18.19 -2.23 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 17.48 -2.11 62 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 16.74 -2.05 62 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 16.02 -2.00 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 15.34 -1.94 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 14.68 -1.90 62 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 14.06 -1.84 62 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 13.46 -1.79 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 12.88 -1.74 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 12.33 -1.70 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 11.80 -1.65 62 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 11.30 -1.60 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 10.82 -1.55 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 10.35 -1.52 62 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 9.91 -1.47 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 54.06 -3.28 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 52.26 -3.25 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 50.51 -3.21 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 48.81 -3.17 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.16 -3.13 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.56 -3.09 60 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.00 -3.05 60 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.49 -3.00 60 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 41.03 -2.96 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 39.61 -2.91 60 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 38.24 -2.86 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 36.91 -2.82 60 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 35.63 -2.77 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 34.39 -2.72 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.19 -2.67 60 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.03 -2.62 60 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.90 -2.58 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.82 -2.53 60 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.77 -2.48 60 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 27.91 -2.28 60 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 26.79 -2.58 60 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.85 -2.33 60 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 25.25 -1.98 60 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 24.43 -2.33 60 0 10 0
30MAR27 132.50 C 0.00 0.00 0.00 23.65 -2.29 61 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 22.90 -2.24 61 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 22.27 -1.92 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 21.49 -1.95 61 0 9 0
30MAR27 142.50 C 0.00 0.00 0.00 20.74 -2.07 61 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 20.01 -2.03 61 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 19.31 -1.98 61 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 18.64 -1.93 61 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 17.99 -1.89 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 17.36 -1.85 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 16.76 -1.80 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 15.71 -2.23 60 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 15.16 -1.68 60 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 14.64 -1.63 60 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 14.56 -1.17 61 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 14.05 -1.15 61 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 13.57 -1.13 61 0 0 0
TOTAL CALL 313 6,416 +269
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 94 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 77 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 71 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
28MAY26 87.50 P 0.00 0.00 0.00 0.03 +0.01 68 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.05 +0.01 67 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.09 +0.02 66 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.15 +0.03 66 0 59 0
28MAY26 97.50 P 0.00 0.00 0.00 0.26 +0.06 66 0 144 0
28MAY26 100.00 P 0.51 0.51 0.51 0.43 +0.10 66 2 187 0
28MAY26 102.50 P 0.00 0.00 0.00 0.65 +0.15 66 0 17 0
28MAY26 105.00 P 1.15 1.15 0.89 0.95 +0.17 65 2 61 0
28MAY26 107.50 P 1.41 1.59 1.41 1.38 +0.29 65 19 52 +16
28MAY26 110.00 P 2.12 2.12 2.00 1.93 +0.39 65 12 170 +10
28MAY26 112.50 P 2.32 2.32 2.32 2.62 +0.51 64 2 17 -1
28MAY26 115.00 P 3.33 3.33 3.08 3.50 +0.65 65 11 143 +2
28MAY26 117.50 P 4.60 4.82 4.10 4.60 +0.85 65 3 118 +1
28MAY26 120.00 P 5.65 6.00 5.65 5.90 +1.11 67 3 201 +3
28MAY26 122.50 P 7.40 7.93 7.40 7.34 +1.33 67 3 47 -1
28MAY26 125.00 P 9.55 11.00 8.34 9.00 +1.65 68 3 103 -2
28MAY26 127.50 P 11.50 11.50 11.50 10.42 +1.58 66 10 21 -10
28MAY26 130.00 P 0.00 0.00 0.00 12.23 +2.05 66 0 100 0
28MAY26 132.50 P 0.00 0.00 0.00 14.17 +2.25 66 0 49 0
28MAY26 135.00 P 0.00 0.00 0.00 16.23 +2.46 66 0 45 0
28MAY26 137.50 P 0.00 0.00 0.00 18.37 +2.66 66 0 41 0
28MAY26 140.00 P 0.00 0.00 0.00 20.83 +3.05 71 0 144 0
28MAY26 142.50 P 0.00 0.00 0.00 23.00 +3.09 69 0 34 0
28MAY26 145.00 P 25.30 25.30 25.30 25.31 +3.20 69 1 28 -1
28MAY26 147.50 P 0.00 0.00 0.00 27.67 +2.67 69 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 30.14 +3.44 73 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 32.46 +3.40 69 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 34.86 +3.41 65 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 37.92 +4.05 94 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 39.81 +3.50 64 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 42.30 +3.53 0 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 45.46 +4.22 108 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 47.30 +3.58 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 49.80 +3.59 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 52.96 +4.26 120 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.11 +0.02 66 0 4 0
29JUN26 75.00 P 0.00 0.00 0.00 0.17 +0.03 66 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.25 +0.05 66 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.38 +0.09 67 0 3 0
29JUN26 82.50 P 0.00 0.00 0.00 0.52 +0.10 67 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.72 +0.15 67 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.96 +0.19 67 0 21 0
29JUN26 90.00 P 1.10 1.16 1.10 1.23 +0.18 66 16 39 +16
29JUN26 92.50 P 0.00 0.00 0.00 1.58 +0.27 66 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 1.98 +0.35 66 0 68 0
29JUN26 97.50 P 0.00 0.00 0.00 2.51 +0.43 66 0 54 0
29JUN26 100.00 P 0.00 0.00 0.00 2.97 +0.36 65 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 3.63 +0.38 65 0 19 0
29JUN26 105.00 P 3.95 4.50 3.95 4.34 +0.61 65 7 27 +7
29JUN26 107.50 P 4.91 5.25 4.85 5.18 +0.63 65 17 18 +3
29JUN26 110.00 P 0.00 0.00 0.00 6.08 +0.71 65 0 11 0
29JUN26 112.50 P 0.00 0.00 0.00 7.17 +0.87 65 0 61 0
29JUN26 115.00 P 8.43 8.75 8.43 8.34 +0.99 66 3 26 +2
29JUN26 117.50 P 9.00 9.02 9.00 9.62 +1.13 66 2 21 +1
29JUN26 120.00 P 10.00 11.35 10.00 10.99 +1.24 67 2 34 +2
29JUN26 122.50 P 0.00 0.00 0.00 12.23 +1.38 66 0 25 0
29JUN26 125.00 P 0.00 0.00 0.00 13.83 +1.31 66 0 16 0
29JUN26 127.50 P 0.00 0.00 0.00 15.41 +1.34 67 0 8 0
29JUN26 130.00 P 18.03 18.03 18.03 17.36 +1.78 68 10 24 0
29JUN26 132.50 P 0.00 0.00 0.00 18.97 +1.70 68 0 4 0
29JUN26 135.00 P 0.00 0.00 0.00 20.99 +2.14 69 0 3 0
29JUN26 137.50 P 0.00 0.00 0.00 22.93 +2.17 70 0 3 0
29JUN26 140.00 P 0.00 0.00 0.00 24.92 +2.29 71 0 23 0
29JUN26 142.50 P 0.00 0.00 0.00 26.97 +2.55 72 0 39 0
29JUN26 145.00 P 0.00 0.00 0.00 29.02 +2.50 72 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 30.28 +2.56 66 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 33.36 +2.76 74 0 39 0
29JUN26 152.50 P 0.00 0.00 0.00 35.54 +3.72 74 0 31 0
29JUN26 155.00 P 0.00 0.00 0.00 37.75 +3.82 75 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 39.98 +3.92 76 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 42.24 +3.96 76 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 44.51 +4.01 77 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 45.82 +3.09 66 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 48.15 +3.12 66 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 51.47 +4.13 79 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 52.96 +3.31 67 0 0 0
30JUL26 102.50 P 5.90 6.00 5.90 5.76 - 63 2 2 -
30JUL26 105.00 P 0.00 0.00 0.00 6.62 +0.66 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 7.54 +0.72 63 0 14 0
30JUL26 110.00 P 0.00 0.00 0.00 8.59 +0.88 63 0 0 0
30JUL26 112.50 P 9.60 9.60 9.60 9.74 +0.93 63 1 2 +1
30JUL26 115.00 P 10.50 10.50 10.50 11.00 +1.03 64 1 2 +1
30JUL26 117.50 P 0.00 0.00 0.00 12.34 +1.12 64 0 14 0
30JUL26 120.00 P 0.00 0.00 0.00 13.75 +1.21 65 0 81 0
30JUL26 122.50 P 15.11 15.11 15.11 15.34 +1.41 65 2 2 0
30JUL26 125.00 P 17.10 17.10 17.10 16.92 +1.61 66 1 24 -1
30JUL26 127.50 P 0.00 0.00 0.00 18.30 +1.53 65 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 20.01 +1.74 65 0 2 0
30JUL26 132.50 P 0.00 0.00 0.00 21.62 +1.69 65 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 23.40 +1.54 66 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 25.29 +1.70 66 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 27.15 +1.74 66 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 29.12 +1.73 67 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 31.45 +2.42 69 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 32.53 +1.35 64 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 34.52 +1.43 64 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 37.22 +2.22 68 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 39.33 +2.17 69 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 40.77 +1.52 64 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 42.90 +1.53 64 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 45.06 +1.48 64 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 47.29 +1.63 64 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 49.52 +1.69 64 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 51.76 +1.90 64 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 54.03 +1.71 64 0 0 0
28AUG26 102.50 P 7.32 7.90 7.32 7.69 - 64 2 2 -
28AUG26 105.00 P 8.20 9.00 8.20 8.61 +0.72 64 11 8 +6
28AUG26 107.50 P 0.00 0.00 0.00 9.68 +0.88 63 0 0 0
28AUG26 110.00 P 10.70 10.70 10.70 10.74 +0.85 63 2 2 +2
28AUG26 112.50 P 11.80 11.80 11.80 12.00 +0.95 64 1 1 +1
28AUG26 115.00 P 0.00 0.00 0.00 13.31 +1.02 64 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 14.68 +1.11 64 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 16.12 +1.19 65 0 10 0
28AUG26 122.50 P 0.00 0.00 0.00 17.50 +1.15 64 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 19.26 +1.62 65 0 2 0
28AUG26 127.50 P 0.00 0.00 0.00 20.89 +1.72 66 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 22.37 +1.64 66 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 23.95 +1.57 65 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 25.93 +1.67 66 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 27.75 +1.70 67 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 29.62 +1.89 67 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 31.68 +2.20 68 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 33.63 +2.23 68 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 35.60 +2.34 69 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 37.46 +2.25 69 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 39.50 +2.32 69 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 41.55 +2.37 69 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 43.64 +2.42 69 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.91 +2.47 70 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.68 +0.14 64 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 2.02 +0.16 64 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.46 +0.21 64 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.90 +0.21 64 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.44 +0.31 64 0 0 0
29SEP26 85.00 P 3.52 3.55 3.52 4.02 +0.32 64 4 11 +4
29SEP26 87.50 P 0.00 0.00 0.00 4.61 +0.32 64 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 5.35 +0.46 64 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 6.09 +0.45 64 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 6.66 +0.46 63 0 3 0
29SEP26 97.50 P 0.00 0.00 0.00 7.56 +0.61 63 0 10 0
29SEP26 100.00 P 8.59 8.59 8.59 8.45 +0.60 63 10 11 +10
29SEP26 102.50 P 0.00 0.00 0.00 9.36 +0.61 63 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 10.44 +0.79 63 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 11.52 +0.81 63 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 12.65 +0.85 63 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 13.87 +0.93 63 0 107 0
29SEP26 115.00 P 14.60 14.60 14.60 15.42 +1.23 64 2 211 +2
29SEP26 117.50 P 0.00 0.00 0.00 16.83 +1.15 64 0 104 0
29SEP26 120.00 P 18.52 18.52 18.52 18.30 +1.55 65 1 6 0
29SEP26 122.50 P 0.00 0.00 0.00 19.82 +1.31 65 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 21.40 +1.60 65 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 23.03 +1.68 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 24.71 +1.76 66 0 1 0
29SEP26 132.50 P 0.00 0.00 0.00 26.44 +1.84 66 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 28.21 +1.66 66 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 29.83 +1.53 66 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 31.39 +1.30 65 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 33.26 +1.57 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 35.21 +1.88 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 37.13 +1.67 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 39.08 +1.64 66 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 41.26 +2.05 68 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 43.25 +2.30 68 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 45.30 +2.31 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 47.35 +2.38 68 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 49.63 +2.16 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 51.76 +2.49 69 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 53.89 +2.39 70 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 56.12 +2.74 70 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 58.19 +2.78 70 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.22 +0.21 61 0 17 0
30DEC26 75.00 P 3.30 3.50 3.30 3.75 +0.38 61 2 3 +2
30DEC26 77.50 P 0.00 0.00 0.00 4.23 +0.18 60 0 36 0
30DEC26 80.00 P 4.30 4.50 4.30 4.96 +0.31 61 2 12 +2
30DEC26 82.50 P 0.00 0.00 0.00 5.47 +0.21 60 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 6.42 +0.63 61 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 6.97 +0.22 60 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 7.99 +0.69 61 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 8.94 +0.86 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.89 +0.88 61 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 10.53 +0.29 60 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 11.54 +0.64 60 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 12.65 +0.65 60 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 13.77 +0.79 60 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 14.96 +0.77 60 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 16.24 +0.88 60 0 17 0
30DEC26 112.50 P 0.00 0.00 0.00 17.62 +0.99 60 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 18.97 +1.02 60 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 20.40 +1.08 60 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 21.90 +1.17 61 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 23.44 +1.20 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 25.02 +1.25 61 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 26.88 +1.72 62 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.56 +1.43 62 0 8 0
30DEC26 132.50 P 0.00 0.00 0.00 30.26 +1.49 62 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 32.02 +1.54 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 33.81 +1.60 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 35.63 +1.65 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 37.49 +1.70 63 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 39.04 +1.42 63 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 40.93 +1.44 63 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 42.86 +1.69 63 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 44.91 +2.14 63 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 46.83 +2.14 64 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 48.82 +1.96 64 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 50.83 +2.00 64 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 52.86 +1.95 64 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 54.91 +2.08 64 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 55.75 +0.72 61 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 59.05 +2.39 65 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 59.84 +0.70 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 4.79 +0.33 60 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 5.42 +0.33 60 0 3 0
30MAR27 77.50 P 0.00 0.00 0.00 6.11 +0.39 60 0 0 0
30MAR27 80.00 P 6.50 6.50 6.50 6.91 +0.48 60 1 3 +1
30MAR27 82.50 P 0.00 0.00 0.00 7.70 +0.47 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.50 +0.47 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.43 +0.60 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.41 +0.65 60 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 11.39 +0.65 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.38 +0.65 60 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 13.48 +0.77 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.66 +0.86 60 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 15.83 +0.85 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 16.60 +0.45 59 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 17.77 +0.84 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 19.10 +0.85 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 20.45 +0.89 58 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 22.15 +1.05 59 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 23.63 +1.10 59 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 25.16 +1.17 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 26.73 +1.22 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.33 +1.27 60 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 29.98 +1.32 60 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 31.50 +1.93 60 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 33.21 +1.41 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 34.96 +1.47 61 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 36.73 +1.51 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.54 +1.56 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 40.54 +1.61 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.40 +1.65 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 44.28 +1.69 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.19 +2.46 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 48.24 +1.89 63 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 48.86 +0.59 60 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 50.77 +1.95 60 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 52.69 +1.96 60 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 54.61 +1.97 60 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 56.53 +1.97 60 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 58.47 +1.99 60 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 60.48 +2.07 60 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 62.53 +2.19 60 0 0 0
TOTAL PUT 173 4,632 +79
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 132.30
15MAY26 102.50 C 32.13 32.13 32.13 29.80 -5.61 0 30 0 -103
15MAY26 105.00 C 0.00 0.00 0.00 27.30 -5.61 0 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 24.80 -5.61 0 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 22.30 -5.61 0 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 19.80 -5.61 0 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 17.30 -5.61 0 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 14.80 -5.61 0 0 0 0
15MAY26 120.00 C 13.62 13.62 13.62 12.30 -5.61 0 3 0 -33
15MAY26 122.50 C 12.44 12.44 12.44 9.80 -5.61 0 1 0 -31
15MAY26 125.00 C 6.80 7.40 6.80 7.30 -5.61 0 9 0 -73
15MAY26 127.50 C 7.05 7.05 4.35 4.80 -5.62 0 69 0 -51
15MAY26 130.00 C 5.75 5.75 1.70 2.30 -5.63 0 79 0 -177
15MAY26 132.50 C 3.40 3.40 0.18 0.00 -5.67 0 1,645 880 +349
15MAY26 135.00 C 2.50 2.50 0.01 0.00 -3.53 0 4,947 1,480 +641
15MAY26 137.50 C 1.51 1.51 0.01 0.00 -2.00 0 2,312 1,246 +525
15MAY26 140.00 C 0.19 0.22 0.01 0.00 -0.98 0 1,880 1,984 -718
15MAY26 142.50 C 0.07 0.10 0.01 0.00 -0.43 0 821 949 -174
15MAY26 145.00 C 0.10 0.10 0.01 0.00 -0.15 0 214 3,157 +69
15MAY26 147.50 C 0.03 0.03 0.01 0.00 -0.05 0 31 2,716 +9
15MAY26 150.00 C 0.01 0.01 0.01 0.00 -0.01 0 30 2,849 -30
15MAY26 152.50 C 0.02 0.02 0.02 0.00 -0.01 0 7 1,564 -7
15MAY26 155.00 C 0.01 0.03 0.01 0.00 -0.01 0 11 2,054 -5
15MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,368 0
15MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
15MAY26 162.50 C 0.01 0.01 0.01 0.00 -0.01 0 5 247 0
22MAY26 110.00 C 0.00 0.00 0.00 22.36 -5.60 47 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 19.86 -5.85 40 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 17.38 -5.60 43 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 14.92 -5.58 42 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 12.52 -5.52 43 0 1 0
22MAY26 122.50 C 12.70 12.70 11.43 10.21 -5.41 43 61 5 +1
22MAY26 125.00 C 11.46 11.46 7.70 8.24 -5.03 47 63 2 +2
22MAY26 127.50 C 7.80 7.80 5.75 6.00 -4.78 41 9 60 +9
22MAY26 130.00 C 6.00 6.40 3.90 4.56 -4.14 44 92 73 +28
22MAY26 132.50 C 4.48 4.48 2.75 3.18 -3.67 44 250 207 +111
22MAY26 135.00 C 3.80 4.20 1.85 2.09 -3.17 43 990 293 +161
22MAY26 137.50 C 3.44 3.44 1.29 1.32 -2.57 43 1,508 579 +465
22MAY26 140.00 C 2.55 2.55 0.85 0.78 -2.18 43 2,254 1,854 +1,062
22MAY26 142.50 C 1.85 1.85 0.59 0.44 -1.61 43 1,764 1,808 +1,120
22MAY26 145.00 C 1.54 1.54 0.38 0.24 -1.13 43 1,076 1,419 +465
22MAY26 147.50 C 0.82 0.82 0.27 0.12 -0.76 43 290 680 +109
22MAY26 150.00 C 0.49 0.50 0.19 0.06 -0.49 43 444 1,570 +242
22MAY26 152.50 C 0.34 0.34 0.16 0.03 -0.30 44 1,182 1,757 +1,071
22MAY26 155.00 C 0.25 0.25 0.08 0.02 -0.17 46 89 508 +63
22MAY26 157.50 C 0.20 0.21 0.13 0.01 -0.10 46 31 168 +10
22MAY26 160.00 C 0.09 0.09 0.07 0.01 -0.05 50 17 547 -15
22MAY26 162.50 C 0.07 0.07 0.07 0.01 -0.02 53 4 145 0
28MAY26 60.00 C 74.93 74.99 74.81 73.00 -5.90 240 90 460 -90
28MAY26 62.50 C 0.00 0.00 0.00 69.86 -6.03 118 0 100 0
28MAY26 65.00 C 0.00 0.00 0.00 67.36 -5.73 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 64.86 -5.91 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 62.36 -5.75 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 59.87 -5.76 98 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 57.37 -5.56 83 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 54.87 -5.88 0 0 0 0
28MAY26 80.00 C 56.54 56.54 56.54 52.37 -5.75 0 22 24 +22
28MAY26 82.50 C 0.00 0.00 0.00 49.88 -5.94 79 0 0 0
28MAY26 85.00 C 51.55 51.55 51.55 47.38 -5.97 69 22 22 +22
28MAY26 87.50 C 0.00 0.00 0.00 44.88 -5.92 0 0 0 0
28MAY26 90.00 C 46.56 46.56 46.56 42.38 -5.58 0 22 22 +22
28MAY26 92.50 C 0.00 0.00 0.00 39.89 -5.60 62 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 37.39 -5.92 54 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 34.89 -5.78 0 0 130 0
28MAY26 100.00 C 36.57 36.57 36.57 32.39 -5.61 0 25 2,109 -23
28MAY26 102.50 C 0.00 0.00 0.00 29.82 -5.97 0 0 0 0
28MAY26 105.00 C 32.20 32.20 32.20 27.40 -5.65 40 14 15 +14
28MAY26 107.50 C 29.71 29.71 29.71 24.91 -5.98 41 49 49 +49
28MAY26 110.00 C 0.00 0.00 0.00 22.42 -5.60 39 0 1,076 0
28MAY26 112.50 C 0.00 0.00 0.00 19.95 -5.83 39 0 59 0
28MAY26 115.00 C 0.00 0.00 0.00 17.51 -5.78 39 0 48 0
28MAY26 117.50 C 0.00 0.00 0.00 15.12 -6.13 39 0 452 0
28MAY26 120.00 C 16.97 16.97 13.00 13.16 -5.62 46 2,316 5,138 +266
28MAY26 122.50 C 15.04 15.04 14.61 10.80 -5.11 42 60 1,971 -30
28MAY26 125.00 C 12.69 12.69 12.36 8.87 -4.80 42 58 6,226 0
28MAY26 127.50 C 10.13 10.13 8.95 6.76 -4.86 38 33 5,885 -30
28MAY26 130.00 C 8.20 8.20 4.98 5.38 -3.93 41 1,231 8,672 -721
28MAY26 132.50 C 6.15 6.15 3.52 3.96 -3.63 40 1,168 5,088 +293
28MAY26 135.00 C 5.31 5.31 2.63 2.89 -3.26 40 1,493 4,785 +237
28MAY26 137.50 C 3.90 3.90 1.93 2.02 -2.78 40 1,543 4,070 +78
28MAY26 140.00 C 2.91 3.17 1.41 1.37 -2.30 39 2,356 7,275 +355
28MAY26 142.50 C 2.36 2.36 1.04 0.90 -1.88 39 1,300 3,926 +316
28MAY26 145.00 C 1.98 1.98 0.77 0.57 -1.54 39 1,210 5,276 +172
28MAY26 147.50 C 1.25 1.25 0.57 0.35 -1.16 39 505 2,603 -64
28MAY26 150.00 C 0.92 1.02 0.42 0.21 -0.85 39 1,352 9,562 +130
28MAY26 152.50 C 0.70 0.70 0.32 0.12 -0.61 39 449 2,630 -75
28MAY26 155.00 C 0.54 0.54 0.25 0.07 -0.42 39 371 3,198 -154
28MAY26 157.50 C 0.47 0.47 0.19 0.04 -0.28 39 690 3,569 -519
28MAY26 160.00 C 0.30 0.32 0.15 0.02 -0.18 39 676 4,658 -7
28MAY26 162.50 C 0.15 0.17 0.12 0.01 -0.12 39 54 1,088 -4
28MAY26 165.00 C 0.14 0.15 0.10 0.01 -0.07 42 76 1,793 -20
28MAY26 167.50 C 0.15 0.15 0.15 0.01 -0.04 44 77 1,151 -77
28MAY26 170.00 C 0.15 0.15 0.07 0.01 -0.02 47 107 2,136 +30
28MAY26 172.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 499 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 473 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 118 0
28MAY26 180.00 C 0.03 0.03 0.03 0.01 0.00 56 1 1,084 -1
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 906 0
28MAY26 185.00 C 0.04 0.04 0.04 0.01 0.00 61 1 1,783 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 63 0 454 0
28MAY26 190.00 C 0.04 0.04 0.04 0.01 0.00 65 50 1,769 +50
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 67 0 153 0
28MAY26 195.00 C 0.01 0.01 0.01 0.01 0.00 69 200 1,558 +200
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 71 0 301 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 73 0 503 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,528 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 81 0 624 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 85 0 880 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 88 0 365 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 92 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 95 0 448 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 99 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 102 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 105 0 165 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 108 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 73.00 -5.90 137 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 69.91 -5.98 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 67.42 -5.67 68 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 64.92 -5.95 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 62.43 -5.68 64 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 60.04 -5.67 84 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 57.56 -5.82 81 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 54.94 -5.81 0 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 52.61 -5.51 76 0 22 0
29JUN26 82.50 C 54.24 54.24 54.24 49.95 -5.87 0 10 40 +10
29JUN26 85.00 C 0.00 0.00 0.00 47.46 -5.89 48 0 74 0
29JUN26 87.50 C 49.18 49.18 49.18 44.96 -5.84 38 22 28 +22
29JUN26 90.00 C 0.00 0.00 0.00 42.60 -5.96 59 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 39.89 -5.60 0 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 37.39 -5.98 0 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 35.68 -5.34 63 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 32.90 -5.10 53 0 403 0
29JUN26 102.50 C 0.00 0.00 0.00 29.84 -6.39 0 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 27.55 -6.25 34 0 328 0
29JUN26 107.50 C 28.00 28.00 25.50 25.65 -5.86 46 1,307 3,421 +1,214
29JUN26 110.00 C 0.00 0.00 0.00 22.42 -6.05 0 0 218 0
29JUN26 112.50 C 0.00 0.00 0.00 20.74 -6.10 39 0 648 0
29JUN26 115.00 C 18.82 18.82 18.82 18.79 -4.61 41 1 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 16.74 -5.39 41 0 1,329 0
29JUN26 120.00 C 16.60 16.60 14.56 14.76 -4.13 41 38 5,824 +22
29JUN26 122.50 C 12.20 12.20 12.20 12.93 -4.29 40 2 2,490 +2
29JUN26 125.00 C 11.18 11.33 10.50 11.35 -3.97 41 4 6,539 +1
29JUN26 127.50 C 0.00 0.00 0.00 9.86 -3.72 41 0 3,832 0
29JUN26 130.00 C 9.75 9.75 8.00 8.36 -3.50 40 623 8,147 +6
29JUN26 132.50 C 9.94 9.94 7.12 7.15 -3.35 40 190 7,516 +43
29JUN26 135.00 C 8.58 8.58 5.80 6.10 -2.98 40 1,778 11,804 +144
29JUN26 137.50 C 6.34 6.36 4.96 5.15 -2.79 40 330 6,085 +212
29JUN26 140.00 C 6.30 6.30 4.23 4.29 -2.54 40 850 8,901 +156
29JUN26 142.50 C 5.10 5.10 3.62 3.53 -2.35 40 4,317 8,348 +3,825
29JUN26 145.00 C 4.50 4.50 3.04 2.92 -2.10 40 2,104 8,005 +655
29JUN26 147.50 C 3.54 3.54 2.60 2.37 -1.99 40 189 4,406 +57
29JUN26 150.00 C 3.40 3.40 2.20 1.93 -1.71 40 4,615 16,618 +774
29JUN26 152.50 C 2.82 2.82 1.95 1.56 -1.49 40 316 2,192 +26
29JUN26 155.00 C 2.40 2.40 1.63 1.23 -1.30 40 290 3,698 +129
29JUN26 157.50 C 2.13 2.13 1.45 0.99 -1.10 40 124 2,322 +12
29JUN26 160.00 C 1.90 1.90 1.18 0.77 -0.95 40 1,788 12,699 -956
29JUN26 162.50 C 1.35 1.35 1.03 0.62 -0.78 40 345 4,401 -74
29JUN26 165.00 C 1.15 1.18 0.90 0.48 -0.67 40 1,554 9,116 +607
29JUN26 167.50 C 1.05 1.05 0.76 0.37 -0.55 40 1,327 3,684 +593
29JUN26 170.00 C 1.04 1.04 0.68 0.29 -0.46 40 172 7,457 -83
29JUN26 172.50 C 0.83 0.83 0.65 0.22 -0.37 40 3 4,160 -3
29JUN26 175.00 C 0.65 0.66 0.54 0.17 -0.31 40 228 15,232 +170
29JUN26 177.50 C 0.65 0.65 0.47 0.13 -0.25 40 5 828 -3
29JUN26 180.00 C 0.47 0.48 0.40 0.10 -0.20 40 54 7,776 +4
29JUN26 182.50 C 0.38 0.38 0.38 0.08 -0.15 40 40 1,265 +10
29JUN26 185.00 C 0.40 0.40 0.35 0.06 -0.12 40 32 7,536 -10
29JUN26 187.50 C 0.00 0.00 0.00 0.04 -0.11 39 0 1,377 0
29JUN26 190.00 C 0.00 0.00 0.00 0.03 -0.08 40 0 7,930 0
29JUN26 192.50 C 0.00 0.00 0.00 0.02 -0.07 39 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 -0.06 38 0 663 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.05 39 0 654 0
29JUN26 200.00 C 0.21 0.21 0.21 0.01 -0.03 40 2 2,520 0
29JUN26 205.00 C 0.14 0.14 0.14 0.01 -0.02 42 45 1,295 0
29JUN26 210.00 C 0.11 0.11 0.11 0.01 -0.01 44 16 1,388 +16
29JUN26 215.00 C 0.09 0.09 0.09 0.01 0.00 46 15 2,278 0
29JUN26 220.00 C 0.09 0.09 0.09 0.01 0.00 48 2 808 0
29JUN26 225.00 C 0.06 0.07 0.06 0.01 0.00 50 41 674 +19
29JUN26 230.00 C 0.05 0.05 0.05 0.01 0.00 52 67 1,080 +67
29JUN26 235.00 C 0.05 0.05 0.05 0.01 0.00 54 81 1,373 +32
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 55 0 887 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,613 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 624 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 325 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 65 0 484 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,459 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 70 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,915 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 72 0 260 0
29JUN26 300.00 C 0.05 0.05 0.05 0.01 0.00 74 20 416 0
30JUL26 60.00 C 0.00 0.00 0.00 73.00 -5.90 109 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 69.91 -6.53 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 67.42 -5.76 55 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 64.92 -5.95 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 62.43 -5.68 53 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 60.04 -5.67 68 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 57.56 -5.82 66 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 54.94 -5.81 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 52.61 -5.51 61 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 49.95 -5.87 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 47.46 -5.89 40 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 44.97 -5.83 39 0 0 0
30JUL26 90.00 C 47.08 47.08 47.08 42.80 -5.76 53 30 30 +30
30JUL26 92.50 C 44.60 44.60 44.60 40.02 -5.59 40 30 30 +30
30JUL26 95.00 C 42.12 42.12 41.89 37.80 -5.82 47 60 60 +60
30JUL26 97.50 C 39.84 39.84 39.29 35.68 -5.34 50 60 60 +60
30JUL26 100.00 C 37.28 37.28 37.06 32.90 -5.19 42 60 60 +30
30JUL26 102.50 C 34.93 34.93 34.93 30.38 -6.44 39 30 30 +30
30JUL26 105.00 C 32.62 32.62 32.62 27.55 -6.84 28 30 30 +30
30JUL26 107.50 C 0.00 0.00 0.00 25.65 -6.45 36 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 23.29 -6.62 35 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 21.47 -5.37 37 0 3 0
30JUL26 115.00 C 19.36 19.36 19.18 19.94 -5.55 40 250 530 +250
30JUL26 117.50 C 0.00 0.00 0.00 18.08 -5.42 40 0 30 0
30JUL26 120.00 C 16.05 16.05 16.05 16.40 -4.14 40 252 842 +252
30JUL26 122.50 C 0.00 0.00 0.00 14.77 -4.37 40 0 966 0
30JUL26 125.00 C 15.05 15.05 13.10 13.39 -3.55 40 5 1,973 +4
30JUL26 127.50 C 0.00 0.00 0.00 12.02 -3.83 40 0 2,206 0
30JUL26 130.00 C 12.18 12.18 10.49 10.78 -3.52 41 55 2,020 -16
30JUL26 132.50 C 11.33 11.33 9.50 9.58 -3.06 41 187 1,563 -29
30JUL26 135.00 C 10.64 10.64 8.36 8.54 -3.06 41 1,152 5,150 +955
30JUL26 137.50 C 8.84 8.88 7.54 7.57 -2.87 41 197 2,566 -17
30JUL26 140.00 C 8.05 8.05 6.56 6.65 -2.65 41 81 5,255 -29
30JUL26 142.50 C 7.58 7.58 6.02 5.82 -2.50 41 26 1,468 +4
30JUL26 145.00 C 6.67 6.67 5.07 5.08 -2.39 41 223 2,585 -31
30JUL26 147.50 C 5.40 5.63 4.70 4.40 -2.25 40 54 1,347 +18
30JUL26 150.00 C 4.95 5.02 4.00 3.83 -2.15 40 952 4,106 +800
30JUL26 152.50 C 4.38 4.46 3.77 3.28 -1.97 40 95 441 +38
30JUL26 155.00 C 4.10 4.10 3.30 2.85 -1.77 40 407 1,910 +323
30JUL26 157.50 C 3.07 3.07 2.97 2.43 -1.62 40 22 1,340 +21
30JUL26 160.00 C 3.11 3.11 2.52 2.10 -1.42 40 43 3,841 -16
30JUL26 162.50 C 2.27 2.36 2.27 1.78 -1.31 40 76 616 +59
30JUL26 165.00 C 2.60 2.64 2.10 1.52 -1.14 40 58 1,783 -32
30JUL26 167.50 C 2.31 2.31 1.85 1.29 -1.03 40 2,289 3,144 +1,369
30JUL26 170.00 C 2.13 2.13 1.65 1.08 -0.93 40 131 423 -25
30JUL26 172.50 C 1.47 1.47 1.47 0.93 -0.79 40 1 271 0
30JUL26 175.00 C 1.37 1.37 1.37 0.78 -0.72 40 3 1,309 +3
30JUL26 177.50 C 1.23 1.23 1.23 0.65 -0.63 40 65 256 +42
30JUL26 180.00 C 1.03 1.08 1.03 0.55 -0.54 40 51 538 +51
30JUL26 182.50 C 0.00 0.00 0.00 0.45 -0.49 40 0 172 0
30JUL26 185.00 C 1.05 1.05 1.05 0.38 -0.41 40 1 139 +1
30JUL26 187.50 C 0.00 0.00 0.00 0.32 -0.36 40 0 78 0
30JUL26 190.00 C 0.00 0.00 0.00 0.26 -0.32 40 0 141 0
30JUL26 192.50 C 0.00 0.00 0.00 0.22 -0.27 40 0 127 0
30JUL26 195.00 C 0.00 0.00 0.00 0.18 -0.24 40 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.15 -0.21 40 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.13 -0.16 40 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.08 -0.13 40 0 169 0
30JUL26 210.00 C 0.40 0.40 0.38 0.06 -0.09 40 72 423 +70
28AUG26 60.00 C 0.00 0.00 0.00 73.00 -5.90 93 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 70.10 -6.34 77 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 67.85 -5.33 81 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 64.92 -5.95 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 62.73 -5.44 70 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 60.12 -5.59 63 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 57.76 -5.62 64 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 55.28 -5.47 61 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 52.88 -5.30 59 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 50.54 -6.19 59 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 47.86 -5.49 52 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 45.55 -6.18 53 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 43.16 -6.25 51 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 40.94 -6.15 51 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 38.51 -6.04 49 0 0 0
28AUG26 97.50 C 40.24 40.24 40.24 35.68 -6.55 42 30 30 +30
28AUG26 100.00 C 37.95 37.95 37.95 32.90 -6.21 36 1 1 +1
28AUG26 102.50 C 0.00 0.00 0.00 31.81 -5.04 46 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 29.65 -4.93 45 0 30 0
28AUG26 107.50 C 0.00 0.00 0.00 26.83 -5.48 39 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 24.88 -5.46 40 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 23.05 -5.91 40 0 1 0
28AUG26 115.00 C 0.00 0.00 0.00 21.36 -5.58 40 0 1 0
28AUG26 117.50 C 0.00 0.00 0.00 19.91 -5.20 41 0 0 0
28AUG26 120.00 C 21.00 21.00 21.00 18.26 -5.03 41 1 1 0
28AUG26 122.50 C 16.64 16.64 16.64 16.94 -4.66 42 45 45 +45
28AUG26 125.00 C 0.00 0.00 0.00 15.55 -3.78 42 0 4 0
28AUG26 127.50 C 0.00 0.00 0.00 14.21 -3.58 42 0 225 0
28AUG26 130.00 C 14.59 14.59 12.88 12.98 -3.24 42 31 583 +30
28AUG26 132.50 C 13.20 13.20 13.20 11.85 -3.24 42 30 1,992 +30
28AUG26 135.00 C 12.00 12.06 10.71 10.87 -3.01 42 155 1,304 +30
28AUG26 137.50 C 11.20 11.20 11.20 9.79 -2.89 42 2 120 0
28AUG26 140.00 C 10.16 10.16 9.80 8.89 -2.74 42 49 400 +47
28AUG26 142.50 C 8.94 8.94 8.11 7.99 -2.65 42 32 213 +19
28AUG26 145.00 C 0.00 0.00 0.00 7.19 -2.56 42 0 505 0
28AUG26 147.50 C 7.68 7.68 6.78 6.47 -2.44 42 60 814 +60
28AUG26 150.00 C 7.01 7.12 6.03 5.75 -2.32 42 72 4,392 +57
28AUG26 152.50 C 6.56 6.58 5.53 5.18 -2.17 42 63 350 +61
28AUG26 155.00 C 0.00 0.00 0.00 4.63 -2.01 42 0 146 0
28AUG26 157.50 C 5.23 5.23 5.23 4.09 -1.86 42 2 403 0
28AUG26 160.00 C 5.00 5.00 4.22 3.67 -1.73 42 53 273 +3
28AUG26 162.50 C 4.58 4.58 4.58 3.26 -1.58 42 1 831 0
28AUG26 165.00 C 0.00 0.00 0.00 2.87 -1.45 42 0 1,405 0
28AUG26 167.50 C 3.70 3.70 3.24 2.57 -1.34 42 65 208 +45
28AUG26 170.00 C 3.38 3.38 3.38 2.26 -1.23 42 50 204 -25
28AUG26 172.50 C 0.00 0.00 0.00 1.98 -1.11 42 0 58 0
28AUG26 175.00 C 0.00 0.00 0.00 1.77 -1.02 42 0 388 0
28AUG26 177.50 C 0.00 0.00 0.00 1.55 -0.94 42 0 124 0
28AUG26 180.00 C 0.00 0.00 0.00 1.35 -0.83 42 0 358 0
28AUG26 182.50 C 0.00 0.00 0.00 1.20 -0.77 42 0 164 0
28AUG26 185.00 C 0.00 0.00 0.00 1.06 -0.69 42 0 56 0
28AUG26 187.50 C 0.00 0.00 0.00 0.91 -0.63 42 0 71 0
28AUG26 190.00 C 0.00 0.00 0.00 0.81 -0.56 42 0 95 0
28AUG26 192.50 C 0.00 0.00 0.00 0.71 -0.51 42 0 0 0
28AUG26 195.00 C 0.00 0.00 0.00 0.61 -0.47 41 0 115 0
28AUG26 197.50 C 0.00 0.00 0.00 0.53 -0.41 42 0 90 0
28AUG26 200.00 C 1.03 1.03 1.03 0.47 -0.37 42 40 234 0
29SEP26 60.00 C 0.00 0.00 0.00 73.00 -5.90 81 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 70.26 -6.18 72 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 67.85 -5.33 70 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 65.11 -5.76 61 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 62.77 -5.52 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 60.32 -6.00 60 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.98 -5.40 59 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.63 -5.12 58 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 52.88 -5.44 51 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 51.01 -5.72 56 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 48.57 -6.11 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 46.02 -5.71 50 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.16 -6.25 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.94 -6.15 44 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 38.51 -6.04 41 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 36.20 -6.03 40 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 33.93 -6.06 39 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 32.83 -5.58 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.80 -5.46 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 28.85 -5.37 44 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 27.26 -4.94 45 0 85 0
29SEP26 112.50 C 0.00 0.00 0.00 24.65 -5.58 41 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 22.88 -5.54 41 0 219 0
29SEP26 117.50 C 0.00 0.00 0.00 21.41 -5.08 41 0 80 0
29SEP26 120.00 C 0.00 0.00 0.00 19.63 -3.84 40 2 2,274 +2
29SEP26 122.50 C 18.60 18.60 18.60 18.72 -4.44 42 24 2,112 +24
29SEP26 125.00 C 17.06 17.06 17.06 17.34 -4.19 42 24 4,138 0
29SEP26 127.50 C 0.00 0.00 0.00 16.03 -3.55 42 0 1,989 0
29SEP26 130.00 C 16.30 16.30 14.51 14.78 -3.37 42 37 8,354 0
29SEP26 132.50 C 13.39 13.39 13.39 13.69 -3.36 42 30 1,407 +30
29SEP26 135.00 C 12.82 12.82 12.30 12.67 -3.03 42 31 4,969 0
29SEP26 137.50 C 0.00 0.00 0.00 11.58 -3.09 42 0 1,767 0
29SEP26 140.00 C 12.49 12.49 10.45 10.64 -2.86 42 61 7,843 +4
29SEP26 142.50 C 9.78 9.78 9.78 9.76 -2.72 42 2 3,641 +1
29SEP26 145.00 C 10.30 10.30 8.70 8.87 -2.65 42 166 13,154 +59
29SEP26 147.50 C 9.38 9.38 8.22 8.13 -2.57 42 138 2,894 +59
29SEP26 150.00 C 8.67 8.77 7.55 7.42 -2.51 42 31 8,852 +3
29SEP26 152.50 C 7.91 8.00 7.12 6.71 -2.43 42 29 2,176 +26
29SEP26 155.00 C 7.30 7.36 7.30 6.14 -2.30 42 22 8,843 +4
29SEP26 157.50 C 6.70 6.76 5.81 5.59 -2.14 42 20 1,297 +5
29SEP26 160.00 C 6.60 6.60 5.97 5.04 -1.99 42 98 8,559 +35
29SEP26 162.50 C 4.91 4.91 4.91 4.57 -1.91 42 45 826 +25
29SEP26 165.00 C 0.00 0.00 0.00 4.16 -1.77 42 0 5,996 0
29SEP26 167.50 C 0.00 0.00 0.00 3.75 -1.64 42 0 2,696 0
29SEP26 170.00 C 4.54 4.55 3.95 3.37 -1.55 42 36 6,086 -18
29SEP26 172.50 C 3.95 3.95 3.95 3.07 -1.44 42 8 3,556 0
29SEP26 175.00 C 0.00 0.00 0.00 2.77 -1.33 41 0 11,214 0
29SEP26 177.50 C 3.64 3.64 3.64 2.47 -1.22 41 9 3,816 0
29SEP26 180.00 C 3.40 3.40 2.94 2.24 -1.15 42 24 5,215 +2
29SEP26 182.50 C 0.00 0.00 0.00 2.03 -1.06 41 0 752 0
29SEP26 185.00 C 2.50 2.50 2.50 1.82 -0.97 41 5 1,970 0
29SEP26 187.50 C 0.00 0.00 0.00 1.61 -0.90 41 0 689 0
29SEP26 190.00 C 2.36 2.36 2.36 1.46 -0.84 41 12 825 +2
29SEP26 192.50 C 0.00 0.00 0.00 1.32 -0.77 41 0 309 0
29SEP26 195.00 C 0.00 0.00 0.00 1.18 -0.70 41 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 1.04 -0.65 41 0 499 0
29SEP26 200.00 C 1.75 1.75 1.75 0.94 -0.60 41 2 7,538 0
29SEP26 205.00 C 0.00 0.00 0.00 0.76 -0.50 41 0 212 0
29SEP26 210.00 C 0.00 0.00 0.00 0.60 -0.42 41 0 362 0
29SEP26 215.00 C 0.00 0.00 0.00 0.48 -0.36 41 0 331 0
29SEP26 220.00 C 1.08 1.08 1.08 0.38 -0.29 41 1 4,042 +1
29SEP26 225.00 C 0.00 0.00 0.00 0.31 -0.24 41 0 924 0
29SEP26 230.00 C 0.00 0.00 0.00 0.23 -0.19 41 0 300 0
29SEP26 235.00 C 0.00 0.00 0.00 0.19 -0.16 41 0 1,111 0
29SEP26 240.00 C 0.00 0.00 0.00 0.15 -0.14 41 0 2,637 0
29SEP26 245.00 C 0.00 0.00 0.00 0.12 -0.11 41 0 191 0
29SEP26 250.00 C 0.00 0.00 0.00 0.10 -0.09 41 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.07 -0.08 41 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.06 -0.06 41 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.05 -0.05 42 0 320 0
29SEP26 270.00 C 0.36 0.36 0.33 0.04 -0.04 42 150 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 217 0
29SEP26 280.00 C 0.34 0.40 0.34 0.02 -0.03 41 4 287 +1
29SEP26 285.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 355 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 646 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 92 0
29SEP26 300.00 C 0.27 0.31 0.25 0.01 0.00 42 78 421 +37
30DEC26 60.00 C 0.00 0.00 0.00 73.22 -5.68 62 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 71.08 -6.10 63 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 68.49 -5.36 59 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 66.10 -5.58 57 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 62.81 -6.35 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 60.47 -6.37 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.26 -5.38 54 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.95 -5.27 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.60 -6.43 43 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 51.35 -6.97 43 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 50.13 -5.87 49 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 46.86 -6.24 41 0 5 0
30DEC26 90.00 C 0.00 0.00 0.00 44.70 -6.82 41 0 257 0
30DEC26 92.50 C 0.00 0.00 0.00 42.79 -5.99 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 41.67 -4.80 46 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 38.51 -6.58 40 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.99 -6.11 42 0 40 0
30DEC26 102.50 C 0.00 0.00 0.00 35.02 -6.09 41 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 33.04 -6.06 41 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 31.54 -5.80 42 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.64 -5.88 41 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 28.20 -4.92 41 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 26.65 -5.21 41 0 318 0
30DEC26 117.50 C 0.00 0.00 0.00 26.02 -3.74 43 0 929 0
30DEC26 120.00 C 26.00 26.00 26.00 23.73 -4.44 41 1 219 +1
30DEC26 122.50 C 22.90 22.90 22.90 22.90 -3.77 43 6 149 +6
30DEC26 125.00 C 0.00 0.00 0.00 21.84 -3.37 43 0 744 0
30DEC26 127.50 C 0.00 0.00 0.00 19.80 -3.65 41 0 1,047 0
30DEC26 130.00 C 20.00 20.00 19.00 19.34 -2.87 43 602 8,901 +509
30DEC26 132.50 C 18.50 18.50 17.60 18.08 -3.85 42 53 1,861 +29
30DEC26 135.00 C 0.00 0.00 0.00 17.04 -3.28 42 0 1,943 0
30DEC26 137.50 C 15.80 15.88 15.80 16.09 -3.29 42 2 640 +2
30DEC26 140.00 C 16.54 16.54 15.90 15.04 -2.98 42 5 3,560 +3
30DEC26 142.50 C 0.00 0.00 0.00 14.16 -3.04 42 0 1,117 0
30DEC26 145.00 C 14.66 14.66 13.60 13.30 -2.93 42 5,606 8,590 +5,602
30DEC26 147.50 C 12.68 12.68 12.68 12.44 -2.94 42 6 1,722 0
30DEC26 150.00 C 13.23 13.23 11.82 11.60 -2.94 42 2,510 7,378 +1,823
30DEC26 152.50 C 0.00 0.00 0.00 10.92 -2.79 42 0 202 0
30DEC26 155.00 C 10.50 10.50 10.50 10.23 -2.63 42 1 3,005 -1
30DEC26 157.50 C 9.90 9.90 9.90 9.55 -2.52 42 1 538 +1
30DEC26 160.00 C 10.37 10.37 9.32 8.87 -2.52 42 68 4,788 -33
30DEC26 162.50 C 0.00 0.00 0.00 8.34 -2.37 42 0 395 0
30DEC26 165.00 C 9.00 9.00 9.00 7.82 -2.21 42 8,010 9,737 +4,738
30DEC26 167.50 C 0.00 0.00 0.00 7.29 -2.07 42 0 1,415 0
30DEC26 170.00 C 8.66 8.66 7.22 6.77 -2.07 42 87 13,509 -2
30DEC26 172.50 C 0.00 0.00 0.00 6.32 -1.99 42 0 1,223 0
30DEC26 175.00 C 0.00 0.00 0.00 5.92 -1.87 42 0 754 0
30DEC26 177.50 C 6.13 6.13 6.13 5.53 -1.74 42 2 774 +2
30DEC26 180.00 C 6.70 6.70 5.90 5.14 -1.65 42 3 3,385 0
30DEC26 182.50 C 6.15 6.20 5.55 4.75 -1.65 42 3 838 -2
30DEC26 185.00 C 0.00 0.00 0.00 4.45 -1.56 42 0 645 0
30DEC26 187.50 C 0.00 0.00 0.00 4.17 -1.45 42 0 81 0
30DEC26 190.00 C 0.00 0.00 0.00 3.89 -1.34 42 0 892 0
30DEC26 192.50 C 0.00 0.00 0.00 3.60 -1.28 42 0 184 0
30DEC26 195.00 C 0.00 0.00 0.00 3.32 -1.28 42 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 3.11 -1.21 42 0 360 0
30DEC26 200.00 C 4.04 4.04 3.80 2.91 -1.13 42 22 723 +20
30DEC26 205.00 C 3.60 3.60 3.60 2.52 -0.96 42 10 212 0
30DEC26 210.00 C 0.00 0.00 0.00 2.15 -0.93 42 0 319 0
30DEC26 215.00 C 0.00 0.00 0.00 1.89 -0.80 42 0 284 0
30DEC26 220.00 C 2.58 2.59 2.58 1.62 -0.70 42 3 157 +1
30DEC26 225.00 C 2.24 2.24 2.24 1.39 -0.66 42 45 349 +45
30DEC26 230.00 C 0.00 0.00 0.00 1.21 -0.57 42 0 303 0
30DEC26 235.00 C 0.00 0.00 0.00 1.04 -0.49 41 0 224 0
30DEC26 240.00 C 0.00 0.00 0.00 0.89 -0.47 42 0 245 0
30DEC26 245.00 C 0.00 0.00 0.00 0.78 -0.40 42 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.67 -0.34 41 0 124 0
30DEC26 255.00 C 0.00 0.00 0.00 0.56 -0.33 41 0 95 0
30DEC26 260.00 C 1.42 1.42 1.30 0.50 -0.28 42 31 84 +30
30DEC26 265.00 C 1.29 1.29 1.29 0.43 -0.24 41 30 141 +30
30DEC26 270.00 C 1.18 1.18 1.18 0.35 -0.23 41 30 141 0
30DEC26 275.00 C 1.10 1.10 1.09 0.31 -0.20 41 32 330 +10
30DEC26 280.00 C 0.00 0.00 0.00 0.27 -0.18 41 0 105 0
30DEC26 285.00 C 0.00 0.00 0.00 0.23 -0.14 41 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.19 -0.13 41 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.17 -0.12 41 0 124 0
30DEC26 300.00 C 0.80 0.80 0.70 0.15 -0.10 41 2 1,263 +1
30MAR27 60.00 C 0.00 0.00 0.00 74.04 -5.77 58 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 71.80 -5.53 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 69.52 -5.46 56 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 67.17 -5.60 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 64.95 -5.43 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 62.71 -5.42 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 60.47 -5.38 51 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 58.22 -5.45 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 56.01 -5.43 48 0 4 0
30MAR27 82.50 C 0.00 0.00 0.00 53.93 -5.21 48 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 51.84 -5.16 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 49.82 -5.30 47 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.81 -6.03 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 44.87 -5.95 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 43.06 -6.22 42 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 41.25 -5.65 42 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 39.29 -5.89 41 0 56 0
30MAR27 102.50 C 0.00 0.00 0.00 37.66 -5.94 42 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 35.99 -5.82 42 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 34.30 -5.72 41 0 0 0
30MAR27 110.00 C 33.56 33.56 33.56 32.72 -5.63 41 4 5 0
30MAR27 112.50 C 0.00 0.00 0.00 31.16 -5.60 41 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 30.37 -4.78 43 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 28.93 -4.01 43 0 21 0
30MAR27 120.00 C 27.00 27.00 27.00 27.78 -4.40 43 2 2,466 +2
30MAR27 122.50 C 0.00 0.00 0.00 26.25 -4.51 42 0 160 0
30MAR27 125.00 C 26.00 26.00 26.00 24.98 -2.72 42 1 1,400 +1
30MAR27 127.50 C 0.00 0.00 0.00 23.77 -3.92 42 0 3,313 0
30MAR27 130.00 C 0.00 0.00 0.00 22.63 -3.49 42 0 2,118 0
30MAR27 132.50 C 24.20 24.20 21.00 21.56 -3.37 42 4 301 +1
30MAR27 135.00 C 0.00 0.00 0.00 20.57 -3.79 42 0 916 0
30MAR27 137.50 C 0.00 0.00 0.00 19.49 -3.21 42 0 383 0
30MAR27 140.00 C 20.50 20.50 18.00 18.56 -3.39 42 14 1,517 +10
30MAR27 142.50 C 18.48 18.48 18.48 17.61 -3.19 42 2 261 -2
30MAR27 145.00 C 0.00 0.00 0.00 16.77 -3.02 42 0 80 0
30MAR27 147.50 C 0.00 0.00 0.00 15.94 -2.92 42 0 177 0
30MAR27 150.00 C 14.91 15.04 14.91 15.11 -2.92 42 2 222 +2
30MAR27 152.50 C 0.00 0.00 0.00 14.27 -2.94 42 0 254 0
30MAR27 155.00 C 14.00 14.00 14.00 13.55 -2.84 42 1 2,571 0
30MAR27 157.50 C 0.00 0.00 0.00 12.89 -2.77 42 0 310 0
30MAR27 160.00 C 0.00 0.00 0.00 12.23 -2.68 42 0 1,499 0
30MAR27 162.50 C 0.00 0.00 0.00 11.57 -2.55 42 0 584 0
30MAR27 165.00 C 11.20 11.20 11.20 10.91 -2.61 42 2 1,884 0
30MAR27 167.50 C 0.00 0.00 0.00 10.35 -2.55 42 0 45 0
30MAR27 170.00 C 0.00 0.00 0.00 9.84 -2.42 42 0 106 0
30MAR27 172.50 C 10.00 10.00 10.00 9.34 -2.27 42 1 75 +1
30MAR27 175.00 C 0.00 0.00 0.00 8.83 -2.21 42 0 247 0
30MAR27 177.50 C 10.12 10.12 10.12 8.32 -2.21 42 20 88 0
30MAR27 180.00 C 8.73 8.73 8.73 7.85 -2.18 42 1 113 0
30MAR27 182.50 C 0.00 0.00 0.00 7.47 -2.05 42 0 51 0
30MAR27 185.00 C 0.00 0.00 0.00 7.10 -1.92 42 0 141 0
30MAR27 187.50 C 8.34 8.34 7.30 6.72 -1.79 42 15 119 -10
30MAR27 190.00 C 8.12 8.12 7.46 6.34 -1.78 42 2 172 -1
30MAR27 192.50 C 0.00 0.00 0.00 5.96 -1.78 42 0 101 0
30MAR27 195.00 C 7.50 7.50 6.70 5.64 -1.73 42 10 562 0
TOTAL CALL 88,957 697,009 +31,124
15MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
15MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 92 0
15MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
15MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 122 0
15MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2,082 0
15MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 309 0
15MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,688 0
15MAY26 120.00 P 0.01 0.01 0.01 0.00 -0.01 0 63 1,519 -6
15MAY26 122.50 P 0.01 0.01 0.01 0.00 -0.01 0 73 2,007 -1
15MAY26 125.00 P 0.01 0.03 0.01 0.00 -0.01 0 7 2,510 -4
15MAY26 127.50 P 0.04 0.04 0.01 0.00 -0.02 0 208 1,538 -10
15MAY26 130.00 P 0.08 0.14 0.01 0.00 -0.08 0 634 1,610 +211
15MAY26 132.50 P 0.11 1.50 0.07 0.20 -0.05 0 1,842 5 -1,030
15MAY26 135.00 P 0.34 3.80 0.30 2.70 +1.99 0 2,411 0 -1,279
15MAY26 137.50 P 2.22 6.87 1.86 5.20 +3.49 0 352 0 -713
15MAY26 140.00 P 4.10 8.34 4.10 7.70 +4.51 0 348 0 -887
15MAY26 142.50 P 6.20 10.84 6.20 10.20 +5.04 0 104 0 -296
15MAY26 145.00 P 9.60 11.80 9.60 12.70 +5.25 0 5 0 -64
15MAY26 147.50 P 12.68 12.68 12.68 15.20 +5.31 0 30 0 -6
15MAY26 150.00 P 18.00 18.00 18.00 17.70 +5.23 0 4 0 -51
15MAY26 152.50 P 0.00 0.00 0.00 20.20 +5.36 0 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 22.70 +5.37 0 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 25.20 +5.36 0 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 27.70 +5.36 0 0 0 0
15MAY26 162.50 P 0.00 0.00 0.00 30.20 +5.37 0 0 0 0
22MAY26 110.00 P 0.04 0.08 0.04 0.01 0.00 50 18 41 +18
22MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 45 0 90 0
22MAY26 115.00 P 0.09 0.15 0.08 0.03 +0.01 44 704 750 +698
22MAY26 117.50 P 0.08 0.23 0.08 0.07 +0.04 43 1,078 704 +435
22MAY26 120.00 P 0.13 0.30 0.12 0.16 +0.09 43 1,043 1,051 +891
22MAY26 122.50 P 0.16 0.46 0.16 0.36 +0.21 43 544 660 +477
22MAY26 125.00 P 0.35 0.92 0.30 0.71 +0.40 43 4,249 3,912 +3,648
22MAY26 127.50 P 0.54 1.55 0.49 1.23 +0.65 42 2,068 1,402 +1,213
22MAY26 130.00 P 0.90 2.54 0.89 2.03 +1.02 42 1,564 936 +660
22MAY26 132.50 P 1.50 3.86 1.50 3.13 +1.56 41 1,100 418 +52
22MAY26 135.00 P 2.46 5.20 2.37 4.58 +2.06 41 1,558 1,166 +636
22MAY26 137.50 P 3.75 6.50 3.65 6.50 +2.85 44 83 265 +15
22MAY26 140.00 P 5.70 8.60 5.70 8.40 +3.35 43 47 239 +28
22MAY26 142.50 P 10.61 10.68 10.61 10.68 +3.96 46 10 156 +9
22MAY26 145.00 P 13.19 14.35 11.96 12.88 +4.26 43 93 63 +63
22MAY26 147.50 P 0.00 0.00 0.00 15.73 +5.03 61 0 0 0
22MAY26 150.00 P 18.45 18.45 18.45 18.25 +5.31 69 1 1 +1
22MAY26 152.50 P 0.00 0.00 0.00 20.20 +4.89 0 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 23.06 +5.64 74 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 25.28 +5.44 64 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 27.70 +5.36 0 0 5 0
22MAY26 162.50 P 0.00 0.00 0.00 30.20 +5.37 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 142 0 37 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 128 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 121 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 115 0 20 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 109 0 541 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 103 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 98 0 472 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 92 0 289 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 87 0 2,488 0
28MAY26 85.00 P 0.01 0.01 0.01 0.01 0.00 82 10 2,051 -10
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 77 0 1,877 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2,880 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,872 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 652 0
28MAY26 97.50 P 0.02 0.04 0.02 0.01 0.00 58 257 847 +157
28MAY26 100.00 P 0.05 0.06 0.05 0.01 0.00 54 94 2,307 +35
28MAY26 102.50 P 0.08 0.08 0.08 0.01 0.00 49 20 813 0
28MAY26 105.00 P 0.07 0.07 0.07 0.01 0.00 45 32 1,556 +32
28MAY26 107.50 P 0.10 0.11 0.10 0.01 0.00 41 226 3,033 +226
28MAY26 110.00 P 0.10 0.17 0.09 0.02 0.00 39 1,386 8,979 +645
28MAY26 112.50 P 0.13 0.22 0.13 0.05 +0.02 40 19 4,515 -11
28MAY26 115.00 P 0.17 0.28 0.17 0.11 +0.05 39 178 7,926 +116
28MAY26 117.50 P 0.24 0.41 0.23 0.21 +0.09 39 812 5,499 -419
28MAY26 120.00 P 0.30 0.63 0.30 0.42 +0.20 39 3,342 11,972 +770
28MAY26 122.50 P 0.45 0.98 0.44 0.74 +0.35 39 1,951 7,632 +650
28MAY26 125.00 P 0.68 1.50 0.68 1.21 +0.55 39 1,469 8,850 +261
28MAY26 127.50 P 1.20 2.28 1.11 1.85 +0.81 38 1,086 7,998 +46
28MAY26 130.00 P 1.51 3.30 1.51 2.75 +1.22 38 1,526 9,903 +435
28MAY26 132.50 P 2.40 4.56 2.30 3.95 +1.67 39 1,478 6,142 -198
28MAY26 135.00 P 3.50 6.08 3.40 5.35 +2.15 38 1,854 5,509 +535
28MAY26 137.50 P 5.06 7.60 5.06 7.11 +2.66 39 538 3,291 +314
28MAY26 140.00 P 6.10 9.10 6.10 9.10 +3.25 41 105 1,781 +36
28MAY26 142.50 P 10.92 10.92 10.92 10.83 +3.34 37 1 2,317 0
28MAY26 145.00 P 11.02 11.11 11.02 13.11 +3.82 38 44 3,962 -4
28MAY26 147.50 P 14.80 14.80 14.80 15.92 +4.65 49 15 2,029 0
28MAY26 150.00 P 15.70 17.00 15.70 18.25 +4.86 51 13 3,718 -3
28MAY26 152.50 P 0.00 0.00 0.00 20.25 +4.61 39 0 441 0
28MAY26 155.00 P 0.00 0.00 0.00 23.40 +5.65 64 0 1,231 0
28MAY26 157.50 P 0.00 0.00 0.00 25.41 +5.23 55 0 340 0
28MAY26 160.00 P 0.00 0.00 0.00 28.53 +6.19 76 0 509 0
28MAY26 162.50 P 0.00 0.00 0.00 30.57 +5.74 68 0 64 0
28MAY26 165.00 P 0.00 0.00 0.00 33.19 +6.06 76 0 41 0
28MAY26 167.50 P 33.50 33.50 33.50 35.44 +5.84 71 8 83 0
28MAY26 170.00 P 0.00 0.00 0.00 38.11 +5.90 81 0 5 0
28MAY26 172.50 P 0.00 0.00 0.00 40.46 +5.86 79 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 42.99 +5.60 84 0 45 -15
28MAY26 177.50 P 0.00 0.00 0.00 45.63 +6.03 93 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 47.95 +5.81 89 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 50.45 +5.81 92 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 52.98 +5.88 97 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 55.47 +5.87 99 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 57.99 +5.89 103 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 60.44 +5.79 103 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 62.97 +5.87 108 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 65.47 +5.87 111 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 67.93 +5.76 112 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 73.10 +6.00 126 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 77.92 +5.82 122 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 83.13 +6.03 138 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 87.70 +5.60 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 93.05 +5.95 144 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 98.09 +5.99 151 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 102.98 +5.88 150 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 107.78 +5.64 137 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 113.04 +5.89 163 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 117.97 +5.87 162 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 212 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 72 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 58 0 627 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 55 0 394 0
29JUN26 77.50 P 0.05 0.05 0.05 0.01 0.00 52 18 347 +18
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6,817 0
29JUN26 82.50 P 0.10 0.10 0.10 0.01 0.00 46 9 3,079 0
29JUN26 85.00 P 0.13 0.13 0.13 0.01 0.00 43 2 7,475 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 41 0 2,661 0
29JUN26 90.00 P 0.18 0.20 0.18 0.02 +0.01 41 9 4,988 +4
29JUN26 92.50 P 0.22 0.22 0.22 0.03 +0.01 40 10 1,245 +10
29JUN26 95.00 P 0.26 0.29 0.26 0.06 +0.02 40 11 5,242 +8
29JUN26 97.50 P 0.29 0.29 0.29 0.09 +0.03 39 2 2,347 +1
29JUN26 100.00 P 0.32 0.40 0.32 0.15 +0.05 39 12 7,891 +5
29JUN26 102.50 P 0.39 0.50 0.38 0.24 +0.09 40 54 2,419 +18
29JUN26 105.00 P 0.47 0.60 0.47 0.37 +0.14 40 34 5,503 +17
29JUN26 107.50 P 0.74 0.76 0.71 0.56 +0.20 40 41 5,080 +11
29JUN26 110.00 P 0.73 1.01 0.73 0.82 +0.29 40 118 6,894 +95
29JUN26 112.50 P 0.90 1.32 0.90 1.15 +0.40 40 409 7,454 +235
29JUN26 115.00 P 1.21 1.70 1.14 1.55 +0.51 40 500 11,183 +25
29JUN26 117.50 P 1.47 2.27 1.47 2.02 +0.61 39 452 8,287 -130
29JUN26 120.00 P 1.90 2.94 1.90 2.63 +0.78 39 4,473 15,573 -934
29JUN26 122.50 P 2.50 3.73 2.50 3.35 +1.00 39 657 8,066 +114
29JUN26 125.00 P 3.25 4.70 3.10 4.25 +1.26 39 1,229 18,365 +671
29JUN26 127.50 P 3.90 5.75 3.71 5.27 +1.57 39 640 8,610 +294
29JUN26 130.00 P 4.89 7.06 4.89 6.42 +1.82 39 1,014 16,703 +788
29JUN26 132.50 P 6.19 8.18 6.07 7.75 +2.15 39 447 10,246 +375
29JUN26 135.00 P 7.46 9.58 7.35 9.25 +2.40 40 646 15,163 +14
29JUN26 137.50 P 8.87 11.10 8.87 10.86 +2.67 40 98 4,318 0
29JUN26 140.00 P 10.50 13.23 10.25 12.40 +2.73 39 80 7,446 +20
29JUN26 142.50 P 12.64 14.30 12.64 14.30 +3.08 40 9 10,119 -6
29JUN26 145.00 P 13.80 17.00 13.80 16.40 +3.61 41 183 13,992 +80
29JUN26 147.50 P 0.00 0.00 0.00 18.21 +3.48 40 2 3,233 0
29JUN26 150.00 P 19.80 19.80 19.80 20.27 +3.56 40 6 13,811 0
29JUN26 152.50 P 0.00 0.00 0.00 22.63 +3.92 42 0 2,066 0
29JUN26 155.00 P 22.60 25.79 22.60 24.87 +4.32 42 130 3,512 -102
29JUN26 157.50 P 0.00 0.00 0.00 27.10 +4.19 43 0 1,223 0
29JUN26 160.00 P 0.00 0.00 0.00 29.51 +4.43 44 303 11,264 -3
29JUN26 162.50 P 0.00 0.00 0.00 32.01 +4.79 47 0 1,663 0
29JUN26 165.00 P 34.24 34.24 34.24 33.19 +3.73 0 14 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 37.06 +5.33 52 0 846 0
29JUN26 170.00 P 0.00 0.00 0.00 39.13 +4.99 49 0 697 0
29JUN26 172.50 P 0.00 0.00 0.00 41.09 +4.81 40 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 44.83 +7.35 62 0 2,670 0
29JUN26 177.50 P 0.00 0.00 0.00 46.45 +6.06 52 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 48.95 +6.22 54 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 52.14 +7.12 66 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 53.83 +6.19 55 0 474 0
29JUN26 187.50 P 0.00 0.00 0.00 56.17 +5.90 53 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 59.53 +7.06 71 0 597 0
29JUN26 192.50 P 0.00 0.00 0.00 61.14 +6.01 55 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 63.78 +5.61 61 0 61 0
29JUN26 197.50 P 0.00 0.00 0.00 66.20 +6.13 61 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 68.40 +5.51 48 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 73.67 +6.35 65 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 78.73 +5.69 69 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 83.60 +6.06 68 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 88.66 +5.98 74 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 93.37 +5.45 61 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 98.61 +5.70 77 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 103.30 +5.41 55 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 108.29 +5.76 57 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 113.50 +5.64 81 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 118.19 +5.34 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 123.52 +6.04 87 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 128.59 +5.77 92 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 133.46 +5.65 89 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 138.55 +5.75 96 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 143.28 +5.49 81 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 148.54 +5.76 100 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 153.49 +5.72 100 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 158.61 +6.04 107 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 163.44 +6.28 102 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 168.09 +5.36 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 52 0 57 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 47 0 36 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 31 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 42 0 340 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 40 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 0.00 40 0 228 0
30JUL26 82.50 P 0.26 0.27 0.26 0.04 +0.01 41 6 144 +6
30JUL26 85.00 P 0.25 0.25 0.25 0.06 +0.02 40 50 250 +30
30JUL26 87.50 P 0.31 0.38 0.30 0.09 +0.03 40 120 242 +120
30JUL26 90.00 P 0.35 0.44 0.35 0.14 +0.04 40 94 356 +94
30JUL26 92.50 P 0.00 0.00 0.00 0.21 +0.06 40 0 67 0
30JUL26 95.00 P 0.00 0.00 0.00 0.31 +0.09 40 0 73 0
30JUL26 97.50 P 0.00 0.00 0.00 0.44 +0.13 40 0 141 0
30JUL26 100.00 P 0.80 0.84 0.80 0.63 +0.19 40 9 582 +9
30JUL26 102.50 P 1.10 1.10 1.02 0.86 +0.25 40 77 1,048 +2
30JUL26 105.00 P 1.26 1.27 1.22 1.13 +0.32 40 29 1,598 +3
30JUL26 107.50 P 1.29 1.61 1.28 1.51 +0.42 40 195 2,089 +107
30JUL26 110.00 P 1.58 2.00 1.52 1.94 +0.52 40 326 1,905 +295
30JUL26 112.50 P 1.90 2.41 1.90 2.37 +0.58 40 234 1,949 +206
30JUL26 115.00 P 2.43 2.98 2.43 2.90 +0.64 39 65 5,733 +61
30JUL26 117.50 P 3.79 3.79 3.56 3.54 +0.79 39 81 5,281 -75
30JUL26 120.00 P 3.44 4.73 3.44 4.34 +1.03 39 2,041 7,895 +1,125
30JUL26 122.50 P 4.11 5.50 4.11 5.19 +1.19 39 418 2,385 +107
30JUL26 125.00 P 4.92 6.66 4.70 6.20 +1.42 39 1,034 8,573 +762
30JUL26 127.50 P 6.25 7.33 6.25 7.28 +1.61 39 76 8,211 +12
30JUL26 130.00 P 7.36 8.66 7.30 8.45 +1.75 39 176 5,236 -30
30JUL26 132.50 P 8.16 9.31 8.16 9.86 +2.06 39 217 2,830 +95
30JUL26 135.00 P 9.40 11.84 9.40 11.31 +2.26 40 186 5,037 +155
30JUL26 137.50 P 11.26 11.40 10.99 12.89 +2.52 40 645 1,776 +543
30JUL26 140.00 P 13.04 14.00 12.97 14.57 +2.81 40 10 2,763 +4
30JUL26 142.50 P 0.00 0.00 0.00 16.18 +2.78 40 0 127 0
30JUL26 145.00 P 0.00 0.00 0.00 18.13 +3.12 40 0 165 0
30JUL26 147.50 P 0.00 0.00 0.00 20.03 +3.24 41 0 32 0
30JUL26 150.00 P 0.00 0.00 0.00 22.45 +3.82 43 0 204 0
30JUL26 152.50 P 0.00 0.00 0.00 24.49 +3.95 44 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 26.63 +5.38 44 0 126 0
30JUL26 157.50 P 0.00 0.00 0.00 28.19 +4.42 41 0 961 0
30JUL26 160.00 P 0.00 0.00 0.00 30.65 +4.88 43 0 121 0
30JUL26 162.50 P 0.00 0.00 0.00 33.32 +5.45 47 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 35.63 +5.71 47 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 37.97 +5.80 48 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 39.33 +5.04 41 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 42.71 +5.69 50 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 44.83 +6.11 49 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 47.40 +6.48 51 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 50.11 +6.00 55 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 52.14 +5.87 52 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 53.83 +5.92 44 0 3 0
30JUL26 187.50 P 0.00 0.00 0.00 57.35 +6.35 58 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 59.53 +6.64 56 0 3 0
30JUL26 192.50 P 0.00 0.00 0.00 61.34 +5.72 49 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 63.78 +5.61 49 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 66.20 +6.13 49 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 68.40 +5.51 40 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 74.35 +6.37 63 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 79.28 +6.24 65 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 0.13 0.13 0.13 0.01 0.00 47 6 6 +6
28AUG26 65.00 P 0.14 0.14 0.14 0.01 0.00 45 3 57 +3
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 42 0 25 0
28AUG26 70.00 P 0.20 0.20 0.20 0.01 0.00 40 42 90 +42
28AUG26 72.50 P 0.00 0.00 0.00 0.02 0.00 41 0 87 0
28AUG26 75.00 P 0.30 0.31 0.30 0.04 +0.01 41 5 22 +5
28AUG26 77.50 P 0.00 0.00 0.00 0.07 +0.03 42 0 11 0
28AUG26 80.00 P 0.00 0.00 0.00 0.10 +0.03 42 0 116 0
28AUG26 82.50 P 0.44 0.46 0.44 0.15 +0.05 41 2 109 +2
28AUG26 85.00 P 0.00 0.00 0.00 0.22 +0.06 41 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 0.31 +0.09 42 0 51 0
28AUG26 90.00 P 0.70 0.70 0.70 0.44 +0.13 42 1 12 +1
28AUG26 92.50 P 0.00 0.00 0.00 0.59 +0.16 41 0 30 0
28AUG26 95.00 P 0.97 0.97 0.97 0.79 +0.22 42 3 12 +3
28AUG26 97.50 P 1.13 1.13 1.13 1.05 +0.28 42 1 47 +1
28AUG26 100.00 P 1.50 1.50 1.45 1.33 +0.34 42 3 136 +3
28AUG26 102.50 P 0.00 0.00 0.00 1.71 +0.44 42 0 283 0
28AUG26 105.00 P 2.22 2.22 2.20 2.11 +0.51 42 21 427 +21
28AUG26 107.50 P 2.31 2.38 2.31 2.61 +0.61 42 11 319 +11
28AUG26 110.00 P 3.11 3.11 3.11 3.13 +0.68 41 1 979 +1
28AUG26 112.50 P 3.65 3.76 3.65 3.70 +0.72 41 84 924 +1
28AUG26 115.00 P 3.88 4.43 3.88 4.39 +0.88 41 32 1,619 +31
28AUG26 117.50 P 4.45 5.42 4.45 5.13 +0.98 41 70 1,785 +70
28AUG26 120.00 P 5.21 6.25 5.21 6.00 +1.15 41 16 1,299 +4
28AUG26 122.50 P 6.38 7.00 6.38 6.95 +1.30 40 3 1,548 +3
28AUG26 125.00 P 6.68 8.20 6.68 8.00 +1.43 41 13 955 +12
28AUG26 127.50 P 8.21 8.26 8.16 9.17 +1.63 41 48 1,273 +46
28AUG26 130.00 P 9.32 10.81 9.32 10.36 +1.75 40 125 3,274 +94
28AUG26 132.50 P 10.09 11.82 10.09 11.71 +1.93 40 150 1,369 +120
28AUG26 135.00 P 11.41 13.25 11.41 13.26 +2.24 41 213 1,008 +213
28AUG26 137.50 P 0.00 0.00 0.00 14.80 +2.52 41 0 270 0
28AUG26 140.00 P 15.00 16.50 15.00 16.44 +2.76 41 6 919 +1
28AUG26 142.50 P 0.00 0.00 0.00 18.15 +2.85 42 0 310 0
28AUG26 145.00 P 0.00 0.00 0.00 19.81 +3.03 41 0 191 0
28AUG26 147.50 P 0.00 0.00 0.00 21.70 +3.25 42 0 110 0
28AUG26 150.00 P 0.00 0.00 0.00 23.51 +3.07 42 0 130 0
28AUG26 152.50 P 0.00 0.00 0.00 25.82 +3.64 43 0 49 0
28AUG26 155.00 P 0.00 0.00 0.00 28.05 +3.98 44 0 49 0
28AUG26 157.50 P 0.00 0.00 0.00 29.54 +3.52 42 0 0 0
28AUG26 160.00 P 31.66 31.66 31.66 30.84 +3.06 39 4 4 +4
28AUG26 162.50 P 0.00 0.00 0.00 34.35 +4.93 45 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 36.71 +5.26 47 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 38.99 +5.49 47 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 40.95 +5.38 46 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 42.85 +5.07 45 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 45.83 +5.82 49 0 1 0
28AUG26 177.50 P 0.00 0.00 0.00 47.93 +5.72 48 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 50.55 +6.25 51 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 52.95 +6.30 52 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 54.07 +5.21 42 0 3 0
28AUG26 187.50 P 0.00 0.00 0.00 57.68 +6.50 53 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 59.53 +5.94 49 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 62.39 +5.87 53 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 63.78 +4.90 43 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 67.33 +6.06 55 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 68.46 +5.42 38 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 43 0 79 0
29SEP26 62.50 P 0.24 0.24 0.24 0.01 0.00 41 5 65 +5
29SEP26 65.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 181 0
29SEP26 70.00 P 0.30 0.38 0.30 0.05 +0.02 41 13 100 +13
29SEP26 72.50 P 0.00 0.00 0.00 0.08 +0.03 42 0 45 0
29SEP26 75.00 P 0.51 0.54 0.51 0.11 +0.03 41 58 2,065 +4
29SEP26 77.50 P 0.45 0.55 0.45 0.17 +0.05 41 148 156 +146
29SEP26 80.00 P 0.00 0.00 0.00 0.24 +0.06 41 0 1,427 0
29SEP26 82.50 P 0.00 0.00 0.00 0.33 +0.08 41 0 273 0
29SEP26 85.00 P 0.00 0.00 0.00 0.45 +0.11 41 0 110 0
29SEP26 87.50 P 0.00 0.00 0.00 0.60 +0.13 41 0 559 0
29SEP26 90.00 P 1.04 1.15 1.04 0.80 +0.20 41 36 526 +14
29SEP26 92.50 P 0.00 0.00 0.00 1.02 +0.22 41 0 642 0
29SEP26 95.00 P 1.44 1.57 1.44 1.31 +0.30 41 190 1,455 +10
29SEP26 97.50 P 1.66 1.85 1.64 1.64 +0.35 41 112 1,439 +42
29SEP26 100.00 P 1.91 2.29 1.89 2.04 +0.45 42 219 8,480 +92
29SEP26 102.50 P 2.25 2.31 2.23 2.48 +0.50 42 212 3,326 +125
29SEP26 105.00 P 2.66 3.13 2.66 2.85 +0.47 41 104 6,971 +13
29SEP26 107.50 P 3.40 3.40 3.40 3.58 +0.68 42 10 1,688 0
29SEP26 110.00 P 3.71 4.23 3.64 4.15 +0.71 41 49 8,245 -1
29SEP26 112.50 P 4.31 4.63 4.31 4.83 +0.84 41 20 6,108 0
29SEP26 115.00 P 5.00 5.70 5.00 5.58 +0.97 41 3 20,823 +2
29SEP26 117.50 P 6.55 6.55 6.55 6.44 +1.10 41 11 4,217 0
29SEP26 120.00 P 6.60 7.72 6.60 7.37 +1.25 41 160 17,242 +12
29SEP26 122.50 P 7.46 8.73 7.41 8.40 +1.44 41 238 4,022 +173
29SEP26 125.00 P 8.43 9.89 8.41 9.44 +1.46 41 360 9,875 +350
29SEP26 127.50 P 9.49 10.68 9.49 10.63 +1.66 41 242 10,270 +242
29SEP26 130.00 P 10.59 11.80 10.59 11.91 +1.83 41 12 27,175 +5
29SEP26 132.50 P 13.11 13.11 13.11 13.11 +1.88 40 20 4,666 0
29SEP26 135.00 P 14.87 14.87 14.83 14.73 +2.33 41 35 12,911 0
29SEP26 137.50 P 0.00 0.00 0.00 16.16 +2.30 41 0 2,996 0
29SEP26 140.00 P 18.69 18.69 18.69 17.75 +2.47 41 4 10,895 -4
29SEP26 142.50 P 19.62 19.62 19.62 19.39 +2.59 41 55 2,770 -55
29SEP26 145.00 P 0.00 0.00 0.00 21.22 +2.99 41 0 9,769 0
29SEP26 147.50 P 0.00 0.00 0.00 22.89 +2.91 41 0 2,413 0
29SEP26 150.00 P 24.13 24.13 24.13 24.87 +3.06 42 30 9,864 0
29SEP26 152.50 P 0.00 0.00 0.00 26.63 +3.09 41 0 2,842 0
29SEP26 155.00 P 0.00 0.00 0.00 28.58 +3.19 41 0 6,963 0
29SEP26 157.50 P 0.00 0.00 0.00 31.19 +3.88 44 0 1,448 0
29SEP26 160.00 P 0.00 0.00 0.00 32.77 +3.56 42 0 6,845 0
29SEP26 162.50 P 32.50 32.50 32.50 35.16 +4.00 44 7 764 +7
29SEP26 165.00 P 0.00 0.00 0.00 36.98 +4.52 43 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 39.17 +4.76 43 0 1,230 0
29SEP26 170.00 P 0.00 0.00 0.00 41.00 +4.41 42 0 546 0
29SEP26 172.50 P 0.00 0.00 0.00 43.21 +4.60 42 0 530 0
29SEP26 175.00 P 0.00 0.00 0.00 45.83 +5.02 44 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 47.93 +5.05 43 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 50.55 +5.37 45 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 52.95 +5.55 46 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 55.45 +5.77 47 0 148 0
29SEP26 187.50 P 0.00 0.00 0.00 57.68 +5.69 47 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 59.53 +5.22 44 0 20 0
29SEP26 192.50 P 0.00 0.00 0.00 62.39 +5.49 48 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 65.18 +5.93 51 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 67.55 +5.82 51 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 69.56 +5.85 49 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 74.35 +5.57 49 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 79.28 +5.65 51 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 83.60 +5.12 44 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 88.66 +5.32 47 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 93.37 +5.45 41 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 98.61 +5.50 50 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 103.30 +5.25 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 108.29 +5.76 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 113.50 +5.64 52 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 118.19 +5.26 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 123.52 +5.88 56 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 129.19 +6.37 67 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 133.46 +5.65 58 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 138.55 +5.75 61 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 143.28 +5.49 54 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 148.54 +5.76 64 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 153.49 +5.72 64 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 158.61 +6.04 68 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 163.44 +6.04 66 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 168.09 +5.36 0 0 0 0
30DEC26 60.00 P 0.44 0.44 0.44 0.08 +0.02 42 5 158 +5
30DEC26 62.50 P 0.00 0.00 0.00 0.11 +0.02 41 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.16 +0.03 41 0 293 0
30DEC26 67.50 P 0.65 0.84 0.65 0.22 +0.04 41 52 261 +52
30DEC26 70.00 P 0.00 0.00 0.00 0.31 +0.07 41 0 183 0
30DEC26 72.50 P 0.83 1.04 0.83 0.40 +0.06 41 64 157 +64
30DEC26 75.00 P 0.94 0.94 0.94 0.54 +0.10 41 60 304 +60
30DEC26 77.50 P 1.10 1.10 1.10 0.70 +0.12 41 40 237 +40
30DEC26 80.00 P 0.00 0.00 0.00 0.91 +0.18 42 0 1,407 0
30DEC26 82.50 P 1.46 1.46 1.46 1.13 +0.19 42 30 634 +30
30DEC26 85.00 P 1.60 1.60 1.60 1.42 +0.26 42 2 472 0
30DEC26 87.50 P 0.00 0.00 0.00 1.73 +0.29 42 0 139 0
30DEC26 90.00 P 0.00 0.00 0.00 2.11 +0.37 42 0 2,384 0
30DEC26 92.50 P 0.00 0.00 0.00 2.52 +0.42 42 0 127 0
30DEC26 95.00 P 3.00 3.17 2.99 2.98 +0.47 42 4 3,243 +4
30DEC26 97.50 P 3.30 3.30 3.30 3.53 +0.60 42 3 1,956 +3
30DEC26 100.00 P 3.96 4.11 3.96 4.09 +0.62 42 9 8,009 +9
30DEC26 102.50 P 4.25 4.80 4.25 4.76 +0.73 42 7 737 +1
30DEC26 105.00 P 5.10 5.25 5.10 5.32 +0.71 41 2 7,006 +2
30DEC26 107.50 P 5.50 6.04 5.50 6.00 +0.76 41 78 3,659 +73
30DEC26 110.00 P 6.22 6.79 6.22 6.67 +0.76 41 7 7,937 +4
30DEC26 112.50 P 7.54 7.54 7.54 7.54 +0.90 41 1 4,347 +1
30DEC26 115.00 P 8.34 8.34 8.34 8.46 +1.04 41 1 2,692 +1
30DEC26 117.50 P 0.00 0.00 0.00 9.45 +1.19 41 0 2,647 0
30DEC26 120.00 P 9.48 10.60 9.48 10.47 +1.30 41 61 11,405 +4
30DEC26 122.50 P 10.72 10.82 10.72 11.57 +1.42 41 61 3,175 +61
30DEC26 125.00 P 11.71 11.79 11.71 12.75 +1.64 41 71 4,515 +1
30DEC26 127.50 P 13.03 13.15 13.03 14.00 +1.70 41 61 3,238 +61
30DEC26 130.00 P 14.35 14.35 14.18 15.21 +1.73 40 31 18,048 +1
30DEC26 132.50 P 0.00 0.00 0.00 16.57 +1.87 40 0 2,183 0
30DEC26 135.00 P 17.00 18.00 17.00 18.00 +1.99 40 2 8,481 +1
30DEC26 137.50 P 19.60 19.60 19.60 19.53 +2.19 40 2 3,196 -2
30DEC26 140.00 P 21.00 21.30 21.00 21.07 +2.25 41 41 3,206 -30
30DEC26 142.50 P 0.00 0.00 0.00 22.70 +2.42 41 0 1,297 0
30DEC26 145.00 P 23.86 23.86 23.86 24.34 +2.52 41 5,630 8,408 +3,857
30DEC26 147.50 P 0.00 0.00 0.00 26.71 +3.28 42 0 950 0
30DEC26 150.00 P 28.00 28.00 28.00 28.32 +3.32 42 1 6,521 0
30DEC26 152.50 P 0.00 0.00 0.00 30.34 +3.76 43 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 32.16 +4.18 43 0 3,405 0
30DEC26 157.50 P 0.00 0.00 0.00 34.06 +4.38 43 0 219 0
30DEC26 160.00 P 34.50 34.50 34.50 35.94 +4.37 43 5 2,553 +5
30DEC26 162.50 P 0.00 0.00 0.00 37.97 +3.91 43 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 39.29 +3.68 41 0 6,336 0
30DEC26 167.50 P 0.00 0.00 0.00 42.00 +4.48 43 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 43.39 +4.26 42 0 6,367 0
30DEC26 172.50 P 0.00 0.00 0.00 46.00 +4.65 43 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 48.30 +4.40 44 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 50.26 +4.30 43 0 161 0
30DEC26 180.00 P 0.00 0.00 0.00 52.46 +4.82 44 0 26 0
30DEC26 182.50 P 54.00 55.00 54.00 54.77 +5.04 44 6 71 +6
30DEC26 185.00 P 0.00 0.00 0.00 56.87 +5.07 44 0 5 0
30DEC26 187.50 P 0.00 0.00 0.00 59.30 +5.49 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 61.40 +4.85 45 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 63.77 +5.52 45 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 65.18 +4.65 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 67.55 +4.55 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.81 +5.37 46 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 75.93 +6.24 49 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 80.34 +5.84 48 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 84.11 +4.97 42 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 90.19 +6.34 50 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 94.76 +6.13 50 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 99.79 +6.41 51 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 103.49 +5.26 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 108.29 +5.09 37 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 113.50 +5.64 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 118.20 +5.27 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 123.52 +5.88 47 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 129.19 +6.37 56 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 133.46 +5.65 49 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 138.55 +5.75 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 143.28 +5.49 47 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 148.54 +5.76 54 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 153.49 +5.72 54 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 158.61 +6.04 57 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 163.44 +6.02 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 168.09 +5.36 0 0 0 0
30MAR27 60.00 P 0.69 0.69 0.69 0.24 +0.03 41 30 437 +30
30MAR27 62.50 P 0.86 0.86 0.86 0.33 +0.05 41 1 75 0
30MAR27 65.00 P 0.00 0.00 0.00 0.42 +0.04 41 0 188 0
30MAR27 67.50 P 1.12 1.12 1.12 0.58 +0.10 41 1 45 +1
30MAR27 70.00 P 1.25 1.25 1.25 0.73 +0.10 41 1 33 +1
30MAR27 72.50 P 0.00 0.00 0.00 0.94 +0.16 41 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.15 +0.15 41 0 443 0
30MAR27 77.50 P 0.00 0.00 0.00 1.43 +0.21 41 0 13 0
30MAR27 80.00 P 0.00 0.00 0.00 1.74 +0.25 42 0 461 0
30MAR27 82.50 P 0.00 0.00 0.00 2.06 +0.26 41 0 112 0
30MAR27 85.00 P 2.15 2.15 2.15 2.49 +0.37 42 2 271 0
30MAR27 87.50 P 2.98 2.98 2.98 2.91 +0.37 42 5 77 0
30MAR27 90.00 P 3.42 3.42 3.42 3.40 +0.43 42 10 2,364 +10
30MAR27 92.50 P 4.00 4.00 4.00 3.97 +0.55 42 4 1,154 +4
30MAR27 95.00 P 4.70 4.70 4.70 4.53 +0.54 42 2 219 0
30MAR27 97.50 P 0.00 0.00 0.00 5.20 +0.64 42 0 77 0
30MAR27 100.00 P 4.25 4.25 4.25 5.58 +0.48 41 1 1,871 +1
30MAR27 102.50 P 0.00 0.00 0.00 6.40 +0.59 41 0 242 0
30MAR27 105.00 P 6.84 7.21 6.84 7.15 +0.67 41 83 1,399 +80
30MAR27 107.50 P 0.00 0.00 0.00 7.98 +0.79 41 0 595 0
30MAR27 110.00 P 8.17 8.88 8.17 8.80 +0.86 41 432 1,222 +432
30MAR27 112.50 P 8.76 9.05 8.76 9.67 +0.92 41 2 1,432 0
30MAR27 115.00 P 0.00 0.00 0.00 10.89 +1.28 41 0 8,706 0
30MAR27 117.50 P 11.11 11.11 11.11 11.72 +1.15 40 4 1,389 0
30MAR27 120.00 P 12.18 12.80 12.18 12.78 +1.26 40 112 6,526 -89
30MAR27 122.50 P 0.00 0.00 0.00 13.93 +1.43 40 0 1,555 0
30MAR27 125.00 P 0.00 0.00 0.00 15.15 +1.50 40 0 6,240 0
30MAR27 127.50 P 0.00 0.00 0.00 16.43 +1.61 40 0 3,544 0
30MAR27 130.00 P 0.00 0.00 0.00 17.73 +1.71 40 0 3,471 0
30MAR27 132.50 P 18.00 19.00 18.00 19.14 +1.87 40 2 291 +1
30MAR27 135.00 P 19.30 20.50 19.30 20.50 +2.06 40 27 1,451 +21
30MAR27 137.50 P 20.90 20.90 20.90 22.03 +2.19 40 1 283 +1
30MAR27 140.00 P 0.00 0.00 0.00 23.59 +2.31 40 0 1,345 0
30MAR27 142.50 P 0.00 0.00 0.00 25.20 +2.44 40 0 370 0
30MAR27 145.00 P 25.00 25.00 25.00 26.71 +2.30 40 50 807 +30
30MAR27 147.50 P 0.00 0.00 0.00 28.44 +2.46 40 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 30.71 +3.11 42 0 138 0
30MAR27 152.50 P 0.00 0.00 0.00 31.94 +2.69 41 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 34.24 +3.16 42 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 36.34 +3.84 42 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 38.15 +3.54 42 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 39.90 +3.47 42 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 41.93 +3.65 42 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 44.00 +4.10 43 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 45.96 +4.41 43 0 203 0
30MAR27 172.50 P 0.00 0.00 0.00 47.29 +3.76 41 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.96 +4.41 43 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 51.39 +3.95 41 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 54.15 +4.71 43 0 12 0
30MAR27 182.50 P 0.00 0.00 0.00 55.58 +4.07 41 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 58.37 +4.78 43 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 60.52 +4.88 43 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 62.00 +3.84 41 0 2 0
30MAR27 192.50 P 0.00 0.00 0.00 64.80 +4.39 43 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.16 +5.03 43 0 3 0
TOTAL PUT 64,729 933,112 +20,295
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$ 10.54
28MAY26 8.00 C 0.00 0.00 0.00 2.55 -0.88 60 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.30 -0.88 53 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.05 -0.88 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.79 -0.90 0 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 1.58 -0.86 56 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.38 -0.82 63 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.12 -0.82 51 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.92 -0.78 52 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.75 -0.72 54 0 8 0
28MAY26 10.50 C 0.65 0.65 0.63 0.44 -0.62 52 50 63 +50
28MAY26 11.00 C 0.37 0.37 0.23 0.24 -0.47 52 106 238 +106
28MAY26 11.50 C 0.28 0.28 0.12 0.12 -0.33 53 73 446 +73
28MAY26 12.00 C 0.14 0.14 0.06 0.06 -0.20 54 240 570 +199
28MAY26 12.50 C 0.03 0.03 0.03 0.02 -0.12 52 5 290 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.06 55 0 459 0
28MAY26 13.50 C 0.02 0.02 0.02 0.01 -0.03 63 7 590 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 450 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 373 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 85 0 203 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 91 0 98 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 76 0
28MAY26 17.00 C 0.01 0.01 0.01 0.01 0.00 109 18 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 115 0 59 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 120 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 130 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 135 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 6.85 -0.86 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 6.76 -0.87 122 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 6.73 -0.78 172 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 6.64 -0.78 172 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 6.47 -0.85 126 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 6.44 -0.77 164 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 6.26 -0.87 105 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.16 -0.86 102 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.05 -0.87 0 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 5.95 -0.90 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 5.86 -0.88 93 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 5.76 -0.89 90 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 5.66 -0.87 87 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.64 -0.79 135 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.40 -0.76 130 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 5.07 -0.84 86 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.82 -0.84 80 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 4.55 -0.86 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.32 -0.89 68 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.09 -0.83 75 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 3.81 -0.87 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.61 -0.82 72 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 3.34 -0.86 60 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 3.08 -0.86 50 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.85 -0.84 53 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 2.69 -0.76 67 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 2.38 -0.83 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.18 -0.79 54 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 1.92 -0.82 47 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 1.80 -0.71 57 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 1.60 -0.70 55 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.37 -0.71 50 0 50 0
29JUN26 9.75 C 1.20 1.20 1.20 1.20 -0.72 50 1 1 +1
29JUN26 10.00 C 1.03 1.03 1.03 1.07 -0.66 52 31 44 +11
29JUN26 10.50 C 0.00 0.00 0.00 0.80 -0.56 51 2 50 -2
29JUN26 11.00 C 0.58 0.58 0.58 0.59 -0.47 52 9 121 -9
29JUN26 11.50 C 0.40 0.40 0.40 0.42 -0.40 51 20 165 0
29JUN26 12.00 C 0.40 0.40 0.39 0.29 -0.33 51 7 235 -2
29JUN26 12.50 C 0.29 0.29 0.24 0.20 -0.25 51 7 242 -3
29JUN26 13.00 C 0.23 0.23 0.15 0.13 -0.19 51 19 94 -4
29JUN26 13.50 C 0.18 0.18 0.12 0.09 -0.14 51 70 95 +1
29JUN26 14.00 C 0.13 0.13 0.10 0.06 -0.10 52 19 110 -15
29JUN26 14.50 C 0.00 0.00 0.00 0.04 -0.07 52 0 121 0
29JUN26 15.00 C 0.09 0.09 0.09 0.03 -0.05 53 5 130 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.04 48 0 195 0
29JUN26 16.00 C 0.04 0.04 0.04 0.01 -0.03 52 1 84 -1
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.02 55 0 155 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
30JUL26 8.25 C 0.00 0.00 0.00 2.39 -0.90 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.20 -0.84 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.00 -0.79 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.81 -0.80 49 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.62 -0.74 48 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.48 -0.72 50 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.33 -0.65 50 0 0 0
30JUL26 10.00 C 1.43 1.43 1.20 1.21 -0.65 51 40 70 +40
30JUL26 10.50 C 0.00 0.00 0.00 0.96 -0.56 51 0 26 0
30JUL26 11.00 C 0.00 0.00 0.00 0.75 -0.48 51 0 30 0
30JUL26 11.50 C 0.78 0.78 0.78 0.58 -0.43 51 4 33 -4
30JUL26 12.00 C 0.00 0.00 0.00 0.44 -0.37 51 0 45 0
30JUL26 12.50 C 0.00 0.00 0.00 0.33 -0.31 51 0 31 0
30JUL26 13.00 C 0.00 0.00 0.00 0.25 -0.25 51 0 45 0
30JUL26 13.50 C 0.00 0.00 0.00 0.19 -0.20 51 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.14 -0.16 51 0 724 0
30JUL26 14.50 C 0.24 0.24 0.24 0.10 -0.13 51 15 473 0
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.11 50 0 90 0
30JUL26 15.50 C 0.15 0.15 0.15 0.06 -0.07 52 15 51 +15
30JUL26 16.00 C 0.08 0.08 0.08 0.04 -0.06 51 5 82 0
30JUL26 16.50 C 0.00 0.00 0.00 0.03 -0.05 51 0 29 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.04 51 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.04 48 0 76 0
28AUG26 8.25 C 0.00 0.00 0.00 2.51 -0.78 52 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.37 -0.68 55 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.06 -0.79 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.95 -0.71 51 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.81 -0.64 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.62 -0.71 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.48 -0.68 50 0 0 0
28AUG26 10.00 C 1.65 1.65 1.59 1.37 -0.62 51 30 30 +30
28AUG26 10.50 C 1.33 1.33 1.33 1.14 -0.55 52 15 31 +15
28AUG26 11.00 C 0.00 0.00 0.00 0.93 -0.50 52 0 0 0
28AUG26 11.50 C 0.78 0.78 0.78 0.75 -0.45 51 15 15 +15
28AUG26 12.00 C 0.00 0.00 0.00 0.61 -0.39 51 0 15 0
28AUG26 12.50 C 0.00 0.00 0.00 0.49 -0.34 51 0 26 0
28AUG26 13.00 C 0.43 0.44 0.43 0.39 -0.29 51 3 18 +3
28AUG26 13.50 C 0.00 0.00 0.00 0.31 -0.25 51 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.24 -0.21 51 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.19 -0.18 51 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.15 -0.15 51 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 0.12 -0.12 51 0 45 0
28AUG26 16.00 C 0.00 0.00 0.00 0.09 -0.10 51 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.07 -0.08 51 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.89 -0.85 85 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.79 -0.86 83 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.69 -0.84 81 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.64 -0.79 90 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.40 -0.78 87 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.08 -0.85 66 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.83 -0.85 61 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.55 -0.88 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 4.32 -0.89 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.09 -0.83 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.81 -0.87 0 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 3.61 -0.82 49 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 3.36 -0.85 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.14 -0.84 46 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 2.93 -0.84 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.73 -0.81 47 0 53 0
29SEP26 8.25 C 0.00 0.00 0.00 2.58 -0.78 50 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 2.37 -0.77 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.16 -0.76 47 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.06 -0.78 50 0 117 0
29SEP26 9.25 C 0.00 0.00 0.00 1.89 -0.72 49 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 1.73 -0.66 49 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 1.61 -0.64 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.50 -0.60 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.25 -0.57 49 10 0 -10
29SEP26 11.00 C 0.00 0.00 0.00 1.06 -0.52 50 10 12 -10
29SEP26 11.50 C 0.00 0.00 0.00 0.90 -0.43 50 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 0.76 -0.38 51 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 0.63 -0.35 51 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 0.53 -0.33 51 0 73 0
29SEP26 13.50 C 0.00 0.00 0.00 0.43 -0.30 51 0 1,031 0
29SEP26 14.00 C 0.00 0.00 0.00 0.36 -0.26 51 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 -0.22 50 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.20 51 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.16 51 0 15 0
29SEP26 16.00 C 0.24 0.24 0.24 0.16 -0.15 51 5 20 -5
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.12 50 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 -0.10 51 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.08 51 0 45 0
29SEP26 18.00 C 0.15 0.15 0.15 0.07 -0.08 50 2 1,000 -2
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.06 51 0 0 0
29SEP26 19.00 C 0.14 0.14 0.14 0.05 -0.05 51 60 55 -5
29SEP26 19.50 C 0.12 0.12 0.11 0.04 -0.05 51 3 25 +3
30DEC26 8.00 C 0.00 0.00 0.00 2.98 -0.73 48 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.82 -0.71 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.65 -0.71 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.51 -0.68 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.34 -0.68 48 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.21 -0.66 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.09 -0.63 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.95 -0.62 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.83 -0.60 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.61 -0.55 48 0 0 0
30DEC26 11.00 C 1.54 1.54 1.54 1.42 -0.51 49 10 63 +10
30DEC26 11.50 C 0.00 0.00 0.00 1.26 -0.46 49 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 1.11 -0.44 49 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 0.99 -0.39 50 0 94 0
30DEC26 13.00 C 0.00 0.00 0.00 0.88 -0.36 50 0 74 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 -0.34 51 0 35 0
30DEC26 14.00 C 0.70 0.70 0.70 0.68 -0.32 50 5 28 +5
30DEC26 14.50 C 0.00 0.00 0.00 0.59 -0.30 50 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.52 -0.27 50 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.45 -0.24 50 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.39 -0.23 50 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 -0.20 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.30 -0.18 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.26 -0.16 50 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.22 -0.15 50 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.20 -0.13 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.12 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.11 50 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 3.20 -0.71 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.05 -0.69 48 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.90 -0.67 48 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.75 -0.66 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.61 -0.66 48 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 2.48 -0.64 48 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.36 -0.62 48 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.24 -0.61 48 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.14 -0.58 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.92 -0.55 48 0 0 0
30MAR27 11.00 C 1.75 1.75 1.73 1.71 -0.55 48 2 17 +2
30MAR27 11.50 C 0.00 0.00 0.00 1.56 -0.47 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.40 -0.45 49 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.27 -0.42 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.17 -0.38 50 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.05 -0.37 50 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 0.95 -0.35 50 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.86 -0.34 50 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 -0.33 50 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 0.69 -0.30 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.62 -0.28 50 0 5 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 -0.26 50 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.50 -0.24 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.45 -0.22 50 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 -0.20 50 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.36 -0.19 50 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.33 -0.17 50 0 1 0
TOTAL CALL 939 18,375 +507
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 72 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 56 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 58 0 136 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 +0.02 55 0 159 0
28MAY26 9.25 P 0.03 0.03 0.03 0.05 +0.04 54 50 178 0
28MAY26 9.50 P 0.00 0.00 0.00 0.08 +0.06 53 0 122 0
28MAY26 9.75 P 0.09 0.12 0.09 0.13 +0.09 53 55 333 +55
28MAY26 10.00 P 0.09 0.20 0.09 0.19 +0.14 52 107 271 -36
28MAY26 10.50 P 0.24 0.39 0.22 0.39 +0.25 52 80 413 -45
28MAY26 11.00 P 0.45 0.71 0.45 0.67 +0.39 49 42 640 -19
28MAY26 11.50 P 1.09 1.10 1.09 1.04 +0.53 47 33 401 -33
28MAY26 12.00 P 0.00 0.00 0.00 1.51 +0.69 54 0 356 0
28MAY26 12.50 P 0.00 0.00 0.00 1.98 +0.77 55 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 2.48 +0.83 65 0 138 0
28MAY26 13.50 P 0.00 0.00 0.00 2.99 +0.85 79 0 56 0
28MAY26 14.00 P 0.00 0.00 0.00 3.49 +0.89 88 0 160 -10
28MAY26 14.50 P 0.00 0.00 0.00 3.96 +0.87 0 0 54 -30
28MAY26 15.00 P 0.00 0.00 0.00 4.48 +0.89 99 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 4.96 +0.87 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.47 +0.88 105 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.97 +0.88 112 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.46 +0.87 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.96 +0.87 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.46 +0.87 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.96 +0.87 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.46 +0.87 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.96 +0.87 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 129 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 126 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 117 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 112 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 99 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 59 0 53 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.02 52 0 16 0
29JUN26 8.00 P 0.05 0.05 0.05 0.05 +0.04 52 2 182 +2
29JUN26 8.25 P 0.00 0.00 0.00 0.07 +0.05 52 0 95 0
29JUN26 8.50 P 0.00 0.00 0.00 0.09 +0.05 50 0 52 0
29JUN26 8.75 P 0.10 0.14 0.10 0.13 +0.07 51 50 116 +39
29JUN26 9.00 P 0.12 0.19 0.12 0.18 +0.10 51 156 278 -4
29JUN26 9.25 P 0.17 0.21 0.17 0.23 +0.11 50 14 80 0
29JUN26 9.50 P 0.24 0.30 0.24 0.30 +0.15 50 30 215 0
29JUN26 9.75 P 0.36 0.38 0.36 0.38 +0.19 50 22 117 -17
29JUN26 10.00 P 0.41 0.45 0.40 0.47 +0.22 49 63 384 +59
29JUN26 10.50 P 0.54 0.71 0.54 0.70 +0.30 49 56 473 -12
29JUN26 11.00 P 0.70 1.00 0.70 0.99 +0.40 50 26 844 +5
29JUN26 11.50 P 0.00 0.00 0.00 1.32 +0.48 49 6 893 0
29JUN26 12.00 P 0.00 0.00 0.00 1.75 +0.60 54 0 578 0
29JUN26 12.50 P 0.00 0.00 0.00 2.17 +0.65 55 0 349 0
29JUN26 13.00 P 0.00 0.00 0.00 2.54 +0.63 48 0 414 0
29JUN26 13.50 P 3.10 3.10 3.10 3.07 +0.75 58 1 186 -1
29JUN26 14.00 P 0.00 0.00 0.00 3.56 +0.80 62 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 4.03 +0.83 63 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 4.48 +0.80 57 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 5.07 +0.93 80 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 5.55 +0.89 81 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 6.02 +0.90 80 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 6.47 +0.86 69 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.04 +0.93 92 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.46 +0.85 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.96 +0.87 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.48 +0.87 87 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.96 +0.83 0 0 0 0
30JUL26 8.25 P 0.15 0.17 0.15 0.17 +0.07 50 10 36 +10
30JUL26 8.50 P 0.00 0.00 0.00 0.23 +0.10 51 0 22 0
30JUL26 8.75 P 0.00 0.00 0.00 0.28 +0.12 50 0 31 0
30JUL26 9.00 P 0.32 0.32 0.32 0.35 +0.14 50 16 70 +7
30JUL26 9.25 P 0.34 0.34 0.34 0.43 +0.17 50 1 15 0
30JUL26 9.50 P 0.42 0.52 0.42 0.52 +0.20 50 25 169 -10
30JUL26 9.75 P 0.61 0.61 0.61 0.62 +0.23 50 40 27 -33
30JUL26 10.00 P 0.73 0.73 0.73 0.72 +0.25 49 50 45 -27
30JUL26 10.50 P 1.00 1.00 1.00 0.98 +0.32 49 30 19 -30
30JUL26 11.00 P 1.31 1.31 1.31 1.28 +0.40 49 10 775 -10
30JUL26 11.50 P 1.31 1.31 1.31 1.62 +0.47 49 5 216 0
30JUL26 12.00 P 0.00 0.00 0.00 2.01 +0.51 51 0 57 0
30JUL26 12.50 P 0.00 0.00 0.00 2.43 +0.56 52 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.86 +0.64 53 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 3.26 +0.62 51 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.72 +0.69 52 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.26 +0.80 60 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.71 +0.81 59 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.12 +0.76 50 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.64 +0.78 57 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.07 +0.74 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.66 +0.86 67 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.08 +0.80 49 0 0 0
28AUG26 8.25 P 0.23 0.26 0.23 0.26 +0.09 50 17 17 +17
28AUG26 8.50 P 0.25 0.25 0.25 0.32 +0.11 50 1 152 0
28AUG26 8.75 P 0.00 0.00 0.00 0.39 +0.13 50 0 0 0
28AUG26 9.00 P 0.45 0.45 0.45 0.47 +0.15 50 5 5 +5
28AUG26 9.25 P 0.56 0.56 0.56 0.55 +0.17 49 20 20 0
28AUG26 9.50 P 0.66 0.66 0.66 0.65 +0.20 49 20 20 0
28AUG26 9.75 P 0.73 0.77 0.73 0.76 +0.23 49 35 35 +15
28AUG26 10.00 P 0.75 0.88 0.75 0.87 +0.25 49 22 12 -8
28AUG26 10.50 P 0.00 0.00 0.00 1.13 +0.32 49 0 12 0
28AUG26 11.00 P 0.00 0.00 0.00 1.43 +0.39 49 0 30 0
28AUG26 11.50 P 0.00 0.00 0.00 1.77 +0.45 50 0 15 0
28AUG26 12.00 P 0.00 0.00 0.00 2.15 +0.49 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.52 +0.52 50 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.98 +0.62 53 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.37 +0.62 51 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.79 +0.62 50 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.26 +0.70 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.80 +0.80 59 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.17 +0.69 50 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.64 +0.71 50 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.15 +0.76 54 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 49 0 37 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 48 0
29SEP26 6.25 P 0.06 0.06 0.06 0.05 +0.02 50 3 5 +3
29SEP26 6.50 P 0.07 0.08 0.07 0.07 +0.02 50 2 40 +2
29SEP26 6.75 P 0.00 0.00 0.00 0.09 +0.03 50 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 +0.04 50 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 +0.06 51 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 +0.07 51 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 0.24 +0.07 50 0 2 0
29SEP26 8.00 P 0.23 0.23 0.23 0.29 +0.08 50 100 110 +100
29SEP26 8.25 P 0.00 0.00 0.00 0.37 +0.12 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.45 +0.15 51 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.53 +0.16 51 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.61 +0.17 51 0 49 0
29SEP26 9.25 P 0.00 0.00 0.00 0.71 +0.20 51 0 15 0
29SEP26 9.50 P 0.78 0.78 0.78 0.82 +0.23 51 79 115 +71
29SEP26 9.75 P 0.00 0.00 0.00 0.92 +0.25 50 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 1.05 +0.27 51 0 16 0
29SEP26 10.50 P 1.17 1.20 1.17 1.32 +0.33 51 80 176 +75
29SEP26 11.00 P 0.00 0.00 0.00 1.63 +0.38 51 0 1,441 0
29SEP26 11.50 P 0.00 0.00 0.00 1.97 +0.44 52 0 92 0
29SEP26 12.00 P 0.00 0.00 0.00 2.33 +0.48 52 0 261 0
29SEP26 12.50 P 0.00 0.00 0.00 2.71 +0.52 53 0 189 0
29SEP26 13.00 P 0.00 0.00 0.00 3.13 +0.58 54 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 3.54 +0.60 55 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.97 +0.64 55 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 4.38 +0.63 54 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.82 +0.65 54 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 5.35 +0.74 59 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.82 +0.79 60 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 6.29 +0.77 61 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 6.74 +0.76 60 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 7.20 +0.80 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.68 +0.77 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.17 +0.79 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.66 +0.81 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.17 +0.87 65 0 0 0
30DEC26 8.00 P 0.54 0.54 0.54 0.53 +0.13 50 1 137 +1
30DEC26 8.25 P 0.00 0.00 0.00 0.61 +0.14 50 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.71 +0.17 51 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.80 +0.18 51 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.91 +0.21 51 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 1.02 +0.22 51 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.13 +0.24 51 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.26 +0.26 51 0 13 0
30DEC26 10.00 P 0.00 0.00 0.00 1.39 +0.28 51 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.67 +0.32 51 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.98 +0.36 51 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 2.31 +0.41 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.66 +0.44 52 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 3.03 +0.48 52 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 3.42 +0.52 53 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 3.82 +0.55 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.23 +0.57 54 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.65 +0.60 54 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 5.08 +0.62 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 5.52 +0.64 55 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.95 +0.63 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.40 +0.64 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.86 +0.66 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.32 +0.67 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.79 +0.70 56 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 8.29 +0.74 58 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.75 +0.74 57 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.24 +0.77 58 0 0 0
30MAR27 8.00 P 0.70 0.70 0.70 0.72 +0.15 50 1 9 +1
30MAR27 8.25 P 0.00 0.00 0.00 0.79 +0.14 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.89 +0.16 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.98 +0.16 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.13 +0.22 50 0 6 0
30MAR27 9.25 P 0.00 0.00 0.00 1.25 +0.25 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.32 +0.21 49 0 0 0
30MAR27 9.75 P 1.36 1.36 1.36 1.49 +0.27 50 1 1 +1
30MAR27 10.00 P 0.00 0.00 0.00 1.61 +0.28 50 0 2 0
30MAR27 10.50 P 1.75 1.75 1.75 1.92 +0.35 51 1 4 +1
30MAR27 11.00 P 0.00 0.00 0.00 2.22 +0.33 51 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 2.56 +0.38 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.91 +0.42 51 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 3.26 +0.44 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.63 +0.46 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 4.03 +0.50 52 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 4.43 +0.53 53 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.84 +0.55 53 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 5.26 +0.57 53 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.69 +0.60 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.12 +0.61 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.56 +0.63 54 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.00 +0.64 54 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.43 +0.62 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.87 +0.62 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.35 +0.65 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.81 +0.66 54 0 0 0
TOTAL PUT 1,368 21,017 +144
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$ 4.24
28MAY26 3.50 C 0.00 0.00 0.00 0.74 -0.30 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.65 -0.29 50 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.54 -0.30 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.46 -0.29 45 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.36 -0.29 37 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.30 -0.26 47 0 0 0
28MAY26 4.10 C 0.24 0.24 0.24 0.22 -0.25 43 11 11 +11
28MAY26 4.20 C 0.00 0.00 0.00 0.15 -0.26 39 0 0 0
28MAY26 4.30 C 0.23 0.23 0.11 0.11 -0.22 42 902 523 -65
28MAY26 4.40 C 0.14 0.14 0.07 0.07 -0.20 41 38 35 +13
28MAY26 4.50 C 0.10 0.14 0.07 0.05 -0.18 43 119 238 +91
28MAY26 4.60 C 0.07 0.10 0.06 0.03 -0.14 42 69 465 +6
28MAY26 4.70 C 0.07 0.07 0.02 0.02 -0.11 44 85 300 +30
28MAY26 4.80 C 0.07 0.07 0.02 0.01 -0.09 42 39 240 +39
28MAY26 4.90 C 0.02 0.02 0.01 0.01 -0.06 48 94 158 -70
28MAY26 5.00 C 0.02 0.02 0.01 0.01 -0.05 53 766 1,256 +8
28MAY26 5.25 C 0.00 0.00 0.00 0.01 -0.02 65 0 493 0
28MAY26 5.50 C 0.01 0.01 0.01 0.01 0.00 76 239 1,617 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 216 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 96 28 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 105 0 160 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 113 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 122 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 129 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 137 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 144 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 150 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 157 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 175 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.55 -0.31 52 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.44 -0.32 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.35 -0.32 41 0 0 0
29JUN26 3.00 C 1.21 1.21 1.21 1.25 -0.31 36 10 10 0
29JUN26 3.10 C 0.00 0.00 0.00 1.15 -0.31 28 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.06 -0.31 46 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.97 -0.29 48 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.85 -0.33 0 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 0.80 -0.28 51 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.68 -0.31 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.63 -0.27 48 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.55 -0.27 47 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.45 -0.28 40 0 0 0
29JUN26 4.00 C 0.37 0.37 0.37 0.40 -0.25 44 1 1,702 -1
29JUN26 4.10 C 0.00 0.00 0.00 0.32 -0.25 40 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.28 -0.23 42 0 0 0
29JUN26 4.30 C 0.33 0.33 0.23 0.23 -0.19 42 16 25 +16
29JUN26 4.40 C 0.17 0.17 0.17 0.19 -0.18 42 50 76 +28
29JUN26 4.50 C 0.25 0.25 0.15 0.15 -0.17 41 34 36 +26
29JUN26 4.60 C 0.12 0.13 0.12 0.13 -0.14 43 37 64 +35
29JUN26 4.70 C 0.13 0.13 0.11 0.10 -0.13 42 40 122 0
29JUN26 4.80 C 0.08 0.09 0.08 0.08 -0.11 42 1,505 1,560 +1,377
29JUN26 4.90 C 0.00 0.00 0.00 0.07 -0.10 44 0 120 0
29JUN26 5.00 C 0.08 0.08 0.06 0.05 -0.09 42 475 5,428 +326
29JUN26 5.25 C 0.05 0.05 0.04 0.03 -0.06 44 313 843 -5
29JUN26 5.50 C 0.00 0.00 0.00 0.02 -0.03 46 0 274 0
29JUN26 5.75 C 0.05 0.05 0.05 0.01 -0.02 46 1 520 +1
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 167 0
29JUN26 6.25 C 0.02 0.02 0.02 0.01 0.00 56 1 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 202 0
29JUN26 7.00 C 0.01 0.01 0.01 0.01 0.00 69 2 138 +2
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 93 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 0.84 -0.26 47 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.77 -0.25 48 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.69 -0.25 47 0 0 0
30JUL26 3.80 C 0.58 0.58 0.58 0.60 -0.26 43 2 2 +2
30JUL26 3.90 C 0.00 0.00 0.00 0.53 -0.25 43 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.47 -0.24 43 0 0 0
30JUL26 4.10 C 0.40 0.40 0.40 0.41 -0.23 42 2 3 +2
30JUL26 4.20 C 0.00 0.00 0.00 0.37 -0.21 44 0 1 0
30JUL26 4.30 C 0.00 0.00 0.00 0.32 -0.20 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.28 -0.18 43 0 0 0
30JUL26 4.50 C 0.23 0.23 0.23 0.24 -0.17 43 2 4 +2
30JUL26 4.60 C 0.00 0.00 0.00 0.21 -0.16 44 0 60 0
30JUL26 4.70 C 0.22 0.22 0.17 0.18 -0.15 43 51 230 +50
30JUL26 4.80 C 0.16 0.16 0.16 0.16 -0.13 44 35 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.13 -0.13 43 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.11 -0.12 43 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.08 -0.09 45 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.05 -0.07 44 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 -0.05 44 0 302 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 87 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 -0.03 43 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 -0.01 50 0 20 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
28AUG26 3.50 C 0.00 0.00 0.00 0.88 -0.26 49 0 0 0
28AUG26 3.60 C 0.82 0.82 0.82 0.81 -0.25 49 3 3 +3
28AUG26 3.70 C 0.00 0.00 0.00 0.71 -0.28 45 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.66 -0.25 47 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.58 -0.26 44 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.52 -0.26 44 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.47 -0.24 45 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.44 -0.19 47 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.38 -0.20 45 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.34 -0.20 45 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.30 -0.20 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.28 -0.17 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.25 -0.16 47 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.22 -0.16 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.20 -0.14 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.17 -0.14 46 0 1 0
28AUG26 5.25 C 0.00 0.00 0.00 0.13 -0.11 47 0 1,400 0
28AUG26 5.50 C 0.14 0.14 0.14 0.09 -0.09 47 334 334 +334
28AUG26 5.75 C 0.00 0.00 0.00 0.07 -0.07 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.05 -0.05 48 0 0 0
28AUG26 6.25 C 0.08 0.08 0.08 0.04 -0.04 49 100 100 +100
29SEP26 2.70 C 1.62 1.62 1.62 1.60 -0.28 59 1 1 +1
29SEP26 2.80 C 0.00 0.00 0.00 1.51 -0.28 58 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.42 -0.28 57 0 0 0
29SEP26 3.00 C 1.19 1.33 1.19 1.33 -0.28 55 3 2 +2
29SEP26 3.10 C 0.00 0.00 0.00 1.24 -0.28 53 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.15 -0.28 51 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.07 -0.28 51 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.99 -0.28 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.91 -0.28 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.84 -0.27 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.77 -0.27 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.70 -0.27 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.65 -0.25 48 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.59 -0.25 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.54 -0.24 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.49 -0.23 47 0 0 0
29SEP26 4.30 C 0.43 0.43 0.43 0.44 -0.21 46 1 1 +1
29SEP26 4.40 C 0.00 0.00 0.00 0.40 -0.20 46 0 0 0
29SEP26 4.50 C 0.40 0.40 0.40 0.36 -0.20 46 1 1,308 +1
29SEP26 4.60 C 0.32 0.32 0.32 0.33 -0.19 46 1 86 +1
29SEP26 4.70 C 0.00 0.00 0.00 0.30 -0.18 46 0 1 0
29SEP26 4.80 C 0.00 0.00 0.00 0.27 -0.17 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.24 -0.17 46 0 158 0
29SEP26 5.00 C 0.31 0.31 0.24 0.22 -0.16 46 26 4,478 +26
29SEP26 5.25 C 0.00 0.00 0.00 0.16 -0.15 45 0 658 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 -0.13 45 0 8,030 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 -0.09 47 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.07 -0.08 46 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.06 47 0 439 0
29SEP26 6.50 C 0.09 0.09 0.09 0.04 -0.06 46 3 10 -3
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.05 46 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.04 45 0 269 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.04 42 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 -0.03 45 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 -0.02 47 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.64 -0.29 55 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.56 -0.28 55 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.47 -0.29 53 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.39 -0.29 52 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.31 -0.29 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.23 -0.29 50 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.16 -0.28 50 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.09 -0.28 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.03 -0.27 49 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 -0.27 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 -0.26 48 0 670 0
30DEC26 3.80 C 0.00 0.00 0.00 0.85 -0.25 49 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.78 -0.26 47 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.73 -0.25 47 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.68 -0.25 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.63 -0.25 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.60 -0.23 47 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.56 -0.20 47 0 30 0
30DEC26 4.50 C 0.56 0.56 0.56 0.52 -0.21 47 5 45 +5
30DEC26 4.60 C 0.00 0.00 0.00 0.49 -0.20 47 0 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.46 -0.19 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.42 -0.18 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.39 -0.19 47 0 111 0
30DEC26 5.00 C 0.43 0.43 0.39 0.37 -0.18 47 16 93 -14
30DEC26 5.25 C 0.00 0.00 0.00 0.30 -0.17 46 0 49 0
30DEC26 5.50 C 0.00 0.00 0.00 0.25 -0.15 46 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 -0.13 47 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.17 -0.12 46 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.14 -0.11 46 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.12 -0.09 47 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 -0.08 47 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 -0.07 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 -0.06 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.05 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 -0.04 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.04 47 0 58 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.04 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.04 45 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.04 42 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 -0.03 43 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 -0.02 44 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 220 0
30MAR27 3.50 C 0.00 0.00 0.00 1.12 -0.28 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.06 -0.27 48 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.99 -0.28 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.94 -0.28 47 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 0.90 -0.26 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.85 -0.25 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.80 -0.25 47 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.76 -0.24 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.72 -0.23 47 0 0 0
30MAR27 4.40 C 0.78 0.78 0.78 0.68 -0.23 47 20 20 +20
30MAR27 4.50 C 0.00 0.00 0.00 0.64 -0.22 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 -0.21 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.58 -0.20 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.54 -0.21 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.51 -0.20 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.48 -0.20 47 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.42 -0.19 47 0 2,150 0
30MAR27 5.50 C 0.40 0.40 0.40 0.36 -0.18 47 1 2 0
30MAR27 5.75 C 0.36 0.36 0.36 0.31 -0.16 46 1 1 0
30MAR27 6.00 C 0.32 0.32 0.32 0.27 -0.15 47 30 39 +30
30MAR27 6.25 C 0.32 0.32 0.32 0.23 -0.13 46 2 4 +2
30MAR27 6.50 C 0.31 0.31 0.29 0.20 -0.12 47 25 25 +25
30MAR27 6.75 C 0.00 0.00 0.00 0.17 -0.11 46 0 0 0
30MAR27 7.00 C 0.21 0.21 0.21 0.15 -0.10 47 5 5 +2
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.09 46 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.08 46 0 2 0
30MAR27 7.75 C 0.23 0.23 0.23 0.10 -0.07 47 2 6 +2
TOTAL CALL 5,547 55,375 +2,462
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
28MAY26 3.70 P 0.01 0.01 0.01 0.01 0.00 47 1 180 0
28MAY26 3.80 P 0.01 0.01 0.01 0.02 +0.01 48 2 243 0
28MAY26 3.90 P 0.03 0.03 0.03 0.03 +0.01 45 10 137 +10
28MAY26 4.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 230 0
28MAY26 4.10 P 0.07 0.08 0.07 0.07 +0.03 41 95 469 +15
28MAY26 4.20 P 0.10 0.13 0.10 0.11 +0.05 41 29 841 +28
28MAY26 4.30 P 0.16 0.17 0.10 0.16 +0.07 40 77 517 -4
28MAY26 4.40 P 0.18 0.23 0.11 0.23 +0.10 42 55 152 -27
28MAY26 4.50 P 0.18 0.18 0.18 0.29 +0.12 36 2 475 +2
28MAY26 4.60 P 0.00 0.00 0.00 0.39 +0.17 44 0 273 0
28MAY26 4.70 P 0.37 0.37 0.37 0.47 +0.18 39 200 697 -128
28MAY26 4.80 P 0.00 0.00 0.00 0.58 +0.22 52 0 209 0
28MAY26 4.90 P 0.46 0.46 0.46 0.68 +0.24 58 10 183 -10
28MAY26 5.00 P 0.00 0.00 0.00 0.78 +0.27 64 0 464 0
28MAY26 5.25 P 0.00 0.00 0.00 1.04 +0.30 85 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 1.26 +0.26 0 1 74 -21
28MAY26 5.75 P 0.00 0.00 0.00 1.51 +0.28 0 0 114 -40
28MAY26 6.00 P 0.00 0.00 0.00 1.79 +0.31 122 0 0 -2
28MAY26 6.25 P 0.00 0.00 0.00 2.02 +0.30 110 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.26 +0.29 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.51 +0.28 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.76 +0.29 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.02 +0.29 144 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.28 +0.30 166 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.51 +0.28 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.79 +0.33 192 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 4.03 +0.31 187 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.29 +0.33 207 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.51 +0.30 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.76 +0.30 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 64 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 3.10 P 0.01 0.01 0.01 0.01 0.00 51 52 122 +52
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 +0.01 44 0 34 0
29JUN26 3.50 P 0.03 0.04 0.03 0.03 +0.01 44 12 458 0
29JUN26 3.60 P 0.04 0.05 0.04 0.04 +0.01 42 12 100 +12
29JUN26 3.70 P 0.00 0.00 0.00 0.06 +0.02 43 0 150 0
29JUN26 3.80 P 0.07 0.09 0.07 0.08 +0.03 42 68 111 +67
29JUN26 3.90 P 0.08 0.11 0.08 0.11 +0.04 43 86 193 +31
29JUN26 4.00 P 0.15 0.15 0.14 0.14 +0.05 42 77 389 +75
29JUN26 4.10 P 0.18 0.18 0.17 0.18 +0.07 42 23 439 +21
29JUN26 4.20 P 0.20 0.22 0.15 0.22 +0.08 41 65 543 +23
29JUN26 4.30 P 0.00 0.00 0.00 0.28 +0.10 42 0 71 0
29JUN26 4.40 P 0.00 0.00 0.00 0.33 +0.11 41 0 179 0
29JUN26 4.50 P 0.40 0.42 0.39 0.40 +0.13 42 223 678 +218
29JUN26 4.60 P 0.00 0.00 0.00 0.46 +0.14 40 0 3,191 0
29JUN26 4.70 P 0.00 0.00 0.00 0.54 +0.16 40 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.63 +0.18 43 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.70 +0.18 39 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.82 +0.24 48 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 1.06 +0.26 54 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.28 +0.25 51 1 1,118 +1
29JUN26 5.75 P 1.54 1.54 1.54 1.54 +0.28 62 1 834 -1
29JUN26 6.00 P 0.00 0.00 0.00 1.80 +0.30 72 0 850 0
29JUN26 6.25 P 2.00 2.00 2.00 2.04 +0.30 74 20 70 0
29JUN26 6.50 P 2.28 2.28 2.28 2.26 +0.29 0 15 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.51 +0.28 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.78 +0.31 85 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 3.02 +0.29 82 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 3.28 +0.30 94 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.51 +0.28 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.79 +0.33 108 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.03 +0.31 106 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.29 +0.33 116 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.53 +0.32 114 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.76 +0.30 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 5.01 +0.30 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 5.27 +0.31 116 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.51 +0.30 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.76 +0.30 0 0 0 0
30JUL26 3.50 P 0.07 0.08 0.07 0.07 +0.02 44 53 216 +3
30JUL26 3.60 P 0.00 0.00 0.00 0.09 +0.03 44 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.12 +0.04 45 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.15 +0.05 45 0 230 0
30JUL26 3.90 P 0.18 0.18 0.18 0.17 +0.04 43 100 192 +100
30JUL26 4.00 P 0.21 0.21 0.21 0.22 +0.08 44 10 397 +10
30JUL26 4.10 P 0.20 0.25 0.20 0.26 +0.07 44 170 224 +170
30JUL26 4.20 P 0.30 0.30 0.29 0.30 +0.08 42 4 38 +3
30JUL26 4.30 P 0.33 0.35 0.27 0.36 +0.10 43 303 402 +290
30JUL26 4.40 P 0.38 0.38 0.38 0.41 +0.11 42 15 329 +15
30JUL26 4.50 P 0.00 0.00 0.00 0.47 +0.12 42 0 285 0
30JUL26 4.60 P 0.00 0.00 0.00 0.56 +0.15 45 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.63 +0.17 45 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.71 +0.18 46 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.79 +0.20 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.87 +0.19 47 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 1.06 +0.21 43 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.33 +0.28 53 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.55 +0.25 52 0 5 0
30JUL26 6.00 P 0.00 0.00 0.00 1.81 +0.27 60 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.04 +0.30 59 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.27 +0.24 55 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.53 +0.25 64 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.78 +0.26 68 0 0 0
28AUG26 3.50 P 0.12 0.12 0.12 0.14 +0.06 48 201 354 +201
28AUG26 3.60 P 0.00 0.00 0.00 0.16 +0.06 46 0 99 0
28AUG26 3.70 P 0.17 0.18 0.17 0.20 +0.08 47 383 1,283 +383
28AUG26 3.80 P 0.00 0.00 0.00 0.23 +0.08 46 0 60 0
28AUG26 3.90 P 0.23 0.23 0.23 0.27 +0.09 46 5 205 +5
28AUG26 4.00 P 0.00 0.00 0.00 0.31 +0.10 46 0 60 0
28AUG26 4.10 P 0.00 0.00 0.00 0.36 +0.11 46 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.41 +0.12 45 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 0.46 +0.13 45 0 5 0
28AUG26 4.40 P 0.00 0.00 0.00 0.54 +0.16 47 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 0.59 +0.16 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.66 +0.18 46 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.74 +0.20 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.81 +0.20 47 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.87 +0.19 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.97 +0.22 48 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.19 +0.26 50 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.40 +0.26 50 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.65 +0.30 55 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.86 +0.29 52 0 0 0
28AUG26 6.25 P 2.10 2.10 2.08 2.12 +0.31 59 21 21 +21
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 44 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 +0.02 48 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 +0.02 45 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.09 +0.03 46 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 +0.03 45 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 +0.04 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.17 +0.05 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.20 +0.06 46 0 67 0
29SEP26 3.70 P 0.22 0.23 0.22 0.23 +0.06 45 2 191 +1
29SEP26 3.80 P 0.25 0.27 0.25 0.26 +0.06 44 3 741 +1
29SEP26 3.90 P 0.31 0.31 0.31 0.32 +0.09 46 3 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.36 +0.09 45 0 351 0
29SEP26 4.10 P 0.00 0.00 0.00 0.41 +0.10 45 0 78 0
29SEP26 4.20 P 0.41 0.46 0.41 0.46 +0.12 45 4 61 -2
29SEP26 4.30 P 0.00 0.00 0.00 0.51 +0.12 44 0 199 0
29SEP26 4.40 P 0.56 0.56 0.56 0.58 +0.14 45 1 7 -1
29SEP26 4.50 P 0.00 0.00 0.00 0.65 +0.16 46 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.72 +0.17 46 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 0.79 +0.18 47 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.86 +0.19 46 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.93 +0.19 46 0 234 0
29SEP26 5.00 P 1.00 1.00 1.00 1.00 +0.19 45 50 534 +50
29SEP26 5.25 P 0.00 0.00 0.00 1.23 +0.23 49 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.45 +0.26 51 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.67 +0.27 52 0 126 0
29SEP26 6.00 P 1.93 1.93 1.93 1.89 +0.28 52 1 94 -1
29SEP26 6.25 P 0.00 0.00 0.00 2.12 +0.28 52 0 0 0
29SEP26 6.50 P 2.36 2.36 2.36 2.35 +0.31 52 15 28 +15
29SEP26 6.75 P 0.00 0.00 0.00 2.59 +0.28 53 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.82 +0.30 51 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.07 +0.27 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.31 +0.26 54 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.56 +0.27 57 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.80 +0.27 56 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.04 +0.27 54 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.29 +0.27 57 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.54 +0.28 60 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.78 +0.29 55 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.03 +0.29 58 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.27 +0.29 45 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 5.52 +0.30 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.76 +0.28 0 0 0 0
30DEC26 2.70 P 0.09 0.09 0.09 0.07 +0.02 47 40 200 +40
30DEC26 2.80 P 0.00 0.00 0.00 0.09 +0.03 48 0 6 0
30DEC26 2.90 P 0.12 0.12 0.12 0.10 +0.02 46 10 10 +10
30DEC26 3.00 P 0.00 0.00 0.00 0.13 +0.04 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 +0.04 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.18 +0.05 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.21 +0.06 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 +0.05 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 +0.06 46 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.31 +0.07 46 0 0 0
30DEC26 3.70 P 0.31 0.32 0.31 0.34 +0.07 45 20 2,313 +10
30DEC26 3.80 P 0.38 0.38 0.38 0.38 +0.09 45 12 73 +4
30DEC26 3.90 P 0.00 0.00 0.00 0.43 +0.09 45 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.48 +0.09 45 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 0.52 +0.09 44 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 0.58 +0.11 45 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.64 +0.12 45 0 162 0
30DEC26 4.40 P 0.00 0.00 0.00 0.70 +0.13 45 0 112 0
30DEC26 4.50 P 0.00 0.00 0.00 0.77 +0.15 46 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 0.83 +0.15 45 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 0.91 +0.17 46 0 267 0
30DEC26 4.80 P 0.00 0.00 0.00 0.97 +0.16 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.05 +0.18 46 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.13 +0.23 47 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.33 +0.20 48 0 100 0
30DEC26 5.50 P 1.46 1.46 1.46 1.53 +0.21 48 5 2,810 0
30DEC26 5.75 P 1.72 1.72 1.72 1.75 +0.24 50 1 426 +1
30DEC26 6.00 P 1.96 1.96 1.96 1.96 +0.24 49 1 2 +1
30DEC26 6.25 P 0.00 0.00 0.00 2.19 +0.26 51 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.41 +0.26 50 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.65 +0.27 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.88 +0.28 52 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.10 +0.25 50 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.34 +0.25 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.58 +0.25 51 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.81 +0.23 49 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.05 +0.23 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.29 +0.23 47 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.54 +0.24 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.78 +0.24 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.03 +0.25 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.27 +0.25 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.52 +0.26 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.76 +0.27 0 0 0 0
30MAR27 3.50 P 0.31 0.34 0.30 0.36 +0.08 47 18 29 +18
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.06 46 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.44 +0.07 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.49 +0.09 47 0 10 0
30MAR27 3.90 P 0.00 0.00 0.00 0.53 +0.10 46 0 1 0
30MAR27 4.00 P 0.56 0.56 0.56 0.56 +0.08 45 1 71 +1
30MAR27 4.10 P 0.00 0.00 0.00 0.63 +0.11 46 0 71 0
30MAR27 4.20 P 0.00 0.00 0.00 0.68 +0.11 45 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 0.73 +0.11 45 0 95 0
30MAR27 4.40 P 0.78 0.78 0.78 0.79 +0.12 45 20 20 +20
30MAR27 4.50 P 0.00 0.00 0.00 0.86 +0.13 45 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 0.92 +0.13 45 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.01 +0.16 47 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.07 +0.16 46 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.15 +0.18 47 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.22 +0.18 47 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.41 +0.19 47 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.62 +0.20 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.82 +0.25 48 0 0 0
30MAR27 6.00 P 2.02 2.02 2.02 2.04 +0.26 50 1 1 +1
30MAR27 6.25 P 0.00 0.00 0.00 2.25 +0.29 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.46 +0.28 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.69 +0.25 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.92 +0.26 50 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 3.14 +0.25 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.37 +0.27 49 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.59 +0.23 47 0 0 0
TOTAL PUT 2,610 64,585 +1,692
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$ 57.86
28MAY26 42.00 C 0.00 0.00 0.00 15.90 -1.21 54 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.90 -1.21 44 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.90 -1.21 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.90 -1.21 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.90 -1.21 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.90 -1.21 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.20 -0.91 73 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 9.17 -0.94 65 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 8.14 -0.97 57 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 5.41 -0.96 18 0 16 0
28MAY26 55.00 C 0.00 0.00 0.00 3.00 -0.93 20 0 316 0
28MAY26 57.50 C 1.17 1.17 1.08 1.07 -0.70 19 2 224 +1
28MAY26 60.00 C 0.43 0.43 0.22 0.22 -0.29 20 29 194 +26
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.07 20 0 39 0
28MAY26 65.00 C 0.03 0.03 0.03 0.01 0.00 26 38 38 +38
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.25 -0.85 91 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.97 -1.14 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.98 -1.13 47 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 21.23 -0.87 77 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.98 -1.13 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.98 -1.12 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.99 -1.13 34 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 16.99 -1.11 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.99 -1.13 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 15.00 -1.11 29 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.00 -1.12 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 13.00 -1.12 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 12.01 -1.10 23 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 11.01 -1.10 0 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 10.30 -0.84 39 0 34 0
29JUN26 49.00 C 0.00 0.00 0.00 9.30 -0.86 36 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 8.28 -0.83 32 0 42 0
29JUN26 52.50 C 0.00 0.00 0.00 5.64 -0.92 19 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.40 -0.92 17 0 117 0
29JUN26 57.50 C 1.88 1.88 1.88 1.80 -0.60 18 5 99 -5
29JUN26 60.00 C 1.00 1.11 0.78 0.79 -0.37 19 11 652 -4
29JUN26 62.50 C 0.00 0.00 0.00 0.30 -0.18 19 0 207 0
29JUN26 65.00 C 0.16 0.18 0.16 0.09 -0.07 19 46 76 +46
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 51 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 16.06 -1.06 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.07 -1.04 22 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.07 -1.05 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.08 -1.04 19 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.09 -1.02 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.10 -1.05 20 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.30 -0.88 29 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.30 -0.90 26 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.41 -0.84 27 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.86 -0.91 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.75 -0.76 17 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 2.21 -0.62 18 0 15 0
30JUL26 60.00 C 1.54 1.54 1.54 1.17 -0.43 19 1 9 +1
30JUL26 62.50 C 0.64 0.64 0.64 0.57 -0.25 19 15 32 +1
30JUL26 65.00 C 0.00 0.00 0.00 0.23 -0.16 19 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.09 -0.07 19 0 0 0
30JUL26 70.00 C 0.13 0.13 0.13 0.03 -0.03 19 38 73 +38
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 14.07 -1.05 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.08 -1.04 18 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.09 -1.04 19 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.11 -1.05 20 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.30 -0.89 26 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.30 -0.93 24 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.41 -0.88 24 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.00 -0.88 19 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.09 -0.77 19 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 2.51 -0.70 18 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 1.48 -0.44 19 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.85 -0.25 19 0 1 0
28AUG26 65.00 C 0.00 0.00 0.00 0.42 -0.20 19 0 20 0
28AUG26 67.50 C 0.38 0.38 0.36 0.20 -0.11 19 18 18 +18
28AUG26 70.00 C 0.23 0.23 0.23 0.09 -0.06 19 15 15 +15
28AUG26 72.50 C 0.00 0.00 0.00 0.04 -0.03 20 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 18.05 -1.07 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.06 -1.05 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.07 -1.05 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.07 -1.04 18 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.08 -1.04 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.09 -1.03 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.11 -1.03 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.11 -1.05 18 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.30 -0.92 23 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.30 -0.97 21 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.41 -0.94 21 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.23 -0.83 20 0 102 0
29SEP26 55.00 C 0.00 0.00 0.00 4.44 -0.73 20 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.91 -0.59 19 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.87 -0.46 19 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.17 -0.33 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.71 -0.23 20 0 27 0
29SEP26 67.50 C 0.00 0.00 0.00 0.40 -0.15 20 0 38 0
29SEP26 70.00 C 0.00 0.00 0.00 0.21 -0.10 20 0 7 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.05 20 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.05 -0.03 20 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.09 -1.03 20 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.12 -0.99 20 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.17 -0.96 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.23 -0.93 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.11 -1.11 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.11 -1.18 13 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.44 -0.94 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.71 -0.79 20 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.85 -0.79 20 0 35 0
30DEC26 52.50 C 0.00 0.00 0.00 7.04 -0.75 20 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.42 -0.67 20 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 3.93 -0.57 19 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.88 -0.45 20 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.04 -0.37 20 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.41 -0.37 20 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 1.01 -0.24 20 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.67 -0.17 20 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.44 -0.12 20 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.28 -0.08 20 0 5 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 -0.06 20 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.39 -0.73 20 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.14 -0.99 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.21 -0.99 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.31 -0.96 11 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.45 -0.91 15 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.62 -0.88 16 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.84 -0.81 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.06 -0.81 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 9.34 -0.76 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.86 -0.73 20 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.30 -0.67 20 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.82 -0.56 20 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.75 -0.47 20 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.86 -0.39 20 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.15 -0.32 20 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.60 -0.28 20 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.20 -0.26 20 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.89 -0.18 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.64 -0.13 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.45 -0.10 21 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.32 -0.05 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.22 -0.05 21 0 0 0
TOTAL CALL 218 3,094 +175
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 66 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 57 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 381 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 41 0 186 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 179 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 32 0 135 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 131 0
28MAY26 55.00 P 0.12 0.12 0.12 0.09 +0.04 20 15 258 0
28MAY26 57.50 P 0.68 0.76 0.68 0.71 +0.28 20 14 102 -10
28MAY26 60.00 P 0.00 0.00 0.00 2.38 +0.70 22 3 23 0
28MAY26 62.50 P 0.00 0.00 0.00 4.64 +0.91 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 7.14 +0.96 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 9.64 +0.96 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 12.30 +1.12 64 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 14.76 +1.08 70 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 17.30 +1.12 82 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 19.81 +1.13 91 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 22.33 +1.15 100 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 24.76 +1.08 101 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 54 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 109 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 93 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 24 0 83 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 22 0 140 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 20 0 146 0
29JUN26 50.00 P 0.10 0.12 0.10 0.02 0.00 19 11 244 +1
29JUN26 52.50 P 0.00 0.00 0.00 0.12 +0.04 19 0 150 0
29JUN26 55.00 P 0.49 0.60 0.49 0.49 +0.16 19 60 236 +38
29JUN26 57.50 P 1.25 1.51 1.25 1.36 +0.36 19 114 149 +74
29JUN26 60.00 P 0.00 0.00 0.00 2.88 +0.61 20 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 4.80 +0.79 19 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.15 +0.92 19 0 6 0
29JUN26 67.50 P 0.00 0.00 0.00 9.64 +0.96 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 12.30 +1.12 37 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 14.76 +1.08 41 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 17.30 +1.12 47 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 19.81 +1.13 52 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 22.33 +1.15 57 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 24.76 +1.08 58 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.02 0.00 19 0 20 0
30JUL26 48.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 22 0
30JUL26 50.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 52 0
30JUL26 52.50 P 0.00 0.00 0.00 0.37 +0.08 19 0 30 0
30JUL26 55.00 P 1.04 1.10 0.90 0.97 +0.20 19 31 85 -30
30JUL26 57.50 P 1.86 2.12 1.86 2.03 +0.37 19 16 15 +15
30JUL26 60.00 P 0.00 0.00 0.00 3.59 +0.56 20 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 5.40 +0.57 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 7.47 +0.70 15 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.26 +1.20 27 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.73 +1.30 31 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.23 +1.34 35 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.69 +1.35 38 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.16 +1.33 41 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.62 +1.36 44 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.13 +1.38 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.15 +0.04 19 0 0 0
28AUG26 50.00 P 0.32 0.32 0.32 0.23 +0.05 19 5 20 +5
28AUG26 52.50 P 0.00 0.00 0.00 0.60 +0.12 19 0 10 0
28AUG26 55.00 P 1.14 1.14 1.14 1.29 +0.23 19 1 1 +1
28AUG26 57.50 P 2.55 2.55 2.55 2.40 +0.39 20 15 15 +15
28AUG26 60.00 P 0.00 0.00 0.00 3.81 +0.44 19 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.64 +0.67 19 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.73 +0.77 19 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 10.26 +1.09 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.80 +1.26 28 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 15.24 +1.34 31 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.69 +1.35 33 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 20.16 +1.33 36 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.62 +1.36 38 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 25.13 +1.38 41 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 21 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 0.00 20 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 0.00 20 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 +0.02 20 0 49 0
29SEP26 48.00 P 0.00 0.00 0.00 0.19 +0.04 20 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.28 +0.06 20 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.40 +0.08 20 0 42 0
29SEP26 52.50 P 0.90 0.90 0.90 0.87 +0.16 20 1 22 +1
29SEP26 55.00 P 0.00 0.00 0.00 1.64 +0.26 20 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 2.77 +0.39 20 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.14 +0.40 20 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.92 +0.65 20 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 7.97 +0.77 20 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 10.27 +0.94 21 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.80 +1.17 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.24 +1.27 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.69 +1.31 30 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.16 +1.33 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.62 +1.33 34 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.13 +1.38 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.10 +0.02 20 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.21 +0.05 20 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.28 +0.05 20 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.38 +0.07 20 0 5 0
30DEC26 48.00 P 0.00 0.00 0.00 0.51 +0.09 20 0 12 0
30DEC26 49.00 P 0.00 0.00 0.00 0.66 +0.11 20 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.85 +0.14 20 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.48 +0.22 20 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 2.36 +0.31 20 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.53 +0.41 21 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.99 +0.54 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.51 +0.61 20 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.56 +0.86 21 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.75 +0.81 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.92 +0.86 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.24 +0.97 23 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.69 +1.12 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.19 +1.25 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.65 +1.30 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 25.13 +1.34 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.18 +0.03 21 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.24 +0.04 21 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.32 +0.06 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.42 +0.07 21 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.54 +0.09 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.68 +0.10 21 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.85 +0.13 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.04 +0.14 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.28 +0.18 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.00 +0.24 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.95 +0.32 21 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.14 +0.44 21 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.58 +0.52 21 0 60 0
30MAR27 62.50 P 0.00 0.00 0.00 7.03 +0.59 20 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.10 +0.94 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.13 +0.76 22 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.21 +0.69 22 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.41 +0.85 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.69 +0.91 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.19 +1.11 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.65 +1.21 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.14 +1.29 28 0 0 0
TOTAL PUT 286 4,775 +110
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$ 76.25
28MAY26 52.50 C 0.00 0.00 0.00 23.80 -1.05 62 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.26 -1.16 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 18.80 -1.05 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.26 -1.16 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 13.81 -1.04 35 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.31 -1.04 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 8.82 -1.03 26 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.37 -0.98 25 0 0 0
28MAY26 72.50 C 4.36 4.36 3.76 4.14 -0.72 27 518 398 +398
28MAY26 75.00 C 2.21 2.40 2.08 2.23 -0.23 25 118 596 0
28MAY26 77.50 C 0.95 1.00 0.82 0.96 -0.17 25 146 1,819 -31
28MAY26 80.00 C 0.36 0.41 0.26 0.34 -0.10 25 637 1,500 +385
28MAY26 82.50 C 0.00 0.00 0.00 0.09 -0.05 25 0 1,022 0
28MAY26 85.00 C 0.07 0.07 0.07 0.02 -0.02 26 12 1,032 -12
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 1,631 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,168 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 39 0 499 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 699 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 23.81 -1.12 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.33 -1.10 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 18.86 -1.06 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.58 -0.84 38 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 13.97 -0.94 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.57 -0.78 26 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.25 -0.60 26 0 0 0
29JUN26 70.00 C 6.51 6.51 6.51 7.10 -0.29 26 1 31 0
29JUN26 72.50 C 5.44 5.44 5.09 5.26 -0.12 27 75 630 0
29JUN26 75.00 C 3.70 3.70 3.55 3.64 -0.14 26 180 981 +141
29JUN26 77.50 C 2.39 2.50 2.31 2.40 -0.14 26 195 1,416 +75
29JUN26 80.00 C 1.54 1.60 1.43 1.52 -0.13 26 130 5,128 +13
29JUN26 82.50 C 0.96 0.96 0.87 0.90 -0.11 26 109 434 -49
29JUN26 85.00 C 0.63 0.63 0.54 0.50 -0.09 26 24 1,136 -16
29JUN26 87.50 C 0.36 0.36 0.36 0.26 -0.06 26 26 3,434 0
29JUN26 90.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 2,352 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.02 27 0 377 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 252 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 0.00 28 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 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 33 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 45 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 24.03 -0.90 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.58 -0.85 31 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.15 -0.77 32 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.73 -0.69 30 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.36 -0.55 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.01 -0.34 27 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.87 -0.11 27 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.92 -0.10 27 0 0 0
30JUL26 72.50 C 6.22 6.22 6.22 6.29 -0.10 28 1 120 +1
30JUL26 75.00 C 4.48 4.65 4.48 4.77 -0.11 28 33 286 +3
30JUL26 77.50 C 3.66 3.66 3.33 3.54 -0.11 28 87 138 +3
30JUL26 80.00 C 0.00 0.00 0.00 2.57 -0.12 28 0 319 0
30JUL26 82.50 C 0.00 0.00 0.00 1.82 -0.08 28 0 355 0
30JUL26 85.00 C 1.41 1.41 1.41 1.24 -0.08 28 30 340 -30
30JUL26 87.50 C 0.89 0.89 0.89 0.83 -0.06 28 30 131 0
30JUL26 90.00 C 0.64 0.64 0.64 0.54 -0.05 28 30 101 0
30JUL26 92.50 C 0.00 0.00 0.00 0.34 -0.04 28 0 148 0
30JUL26 95.00 C 0.00 0.00 0.00 0.21 -0.03 28 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.13 -0.02 28 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.03 0.00 28 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.02 0.00 28 0 106 0
28AUG26 55.00 C 0.00 0.00 0.00 21.86 -0.57 35 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.46 -0.46 33 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.11 -0.31 32 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.85 -0.27 31 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.58 -0.06 29 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 10.59 -0.08 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 8.78 -0.09 29 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 7.26 -0.08 30 0 60 0
28AUG26 75.00 C 5.54 5.54 5.54 5.82 -0.09 30 11 270 0
28AUG26 77.50 C 4.65 4.65 4.36 4.61 -0.09 30 72 175 +42
28AUG26 80.00 C 3.73 3.73 3.55 3.61 -0.09 30 23 403 0
28AUG26 82.50 C 0.00 0.00 0.00 2.78 -0.10 30 0 228 0
28AUG26 85.00 C 0.00 0.00 0.00 2.09 -0.10 30 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 1.55 -0.08 30 0 52 0
28AUG26 90.00 C 0.00 0.00 0.00 1.14 -0.06 30 0 30 0
28AUG26 92.50 C 1.07 1.07 1.07 0.82 -0.05 29 30 30 +21
28AUG26 95.00 C 0.00 0.00 0.00 0.59 -0.04 29 0 64 0
28AUG26 97.50 C 0.00 0.00 0.00 0.42 -0.02 29 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.38 -0.55 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.98 -0.45 36 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.61 -0.31 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.31 -0.27 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 15.10 -0.27 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.78 -0.49 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 10.84 -0.56 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.08 -0.61 29 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 7.50 -0.65 29 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 6.28 -0.30 30 0 623 0
29SEP26 77.50 C 0.00 0.00 0.00 5.05 -0.37 30 0 599 0
29SEP26 80.00 C 0.00 0.00 0.00 4.02 -0.40 30 0 676 0
29SEP26 82.50 C 0.00 0.00 0.00 3.17 -0.38 30 0 401 0
29SEP26 85.00 C 0.00 0.00 0.00 2.47 -0.38 30 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 1.89 -0.38 30 0 207 0
29SEP26 90.00 C 0.00 0.00 0.00 1.43 -0.40 29 0 3,371 0
29SEP26 92.50 C 0.00 0.00 0.00 1.08 -0.38 29 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 0.81 -0.33 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 0.58 -0.27 29 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.42 -0.22 29 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.31 -0.18 29 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.23 -0.14 29 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.16 -0.12 29 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.12 -0.09 29 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.09 -0.07 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.06 -0.06 29 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.05 -0.04 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 24.53 -0.40 35 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.24 -0.25 34 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.01 -0.25 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.87 -0.27 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 15.84 -0.28 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.95 -0.28 32 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 11.92 -1.00 30 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 10.36 -0.97 30 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 8.94 -0.92 30 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 7.88 -0.43 31 0 264 0
30DEC26 77.50 C 7.00 7.00 7.00 6.74 -0.43 31 17 1,938 +17
30DEC26 80.00 C 0.00 0.00 0.00 5.73 -0.39 31 0 2,006 0
30DEC26 82.50 C 0.00 0.00 0.00 4.82 -0.44 30 0 1,121 0
30DEC26 85.00 C 0.00 0.00 0.00 4.08 -0.38 30 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 3.42 -0.35 30 0 3,106 0
30DEC26 90.00 C 3.00 3.00 3.00 2.84 -0.34 30 1 23 0
30DEC26 92.50 C 0.00 0.00 0.00 2.38 -0.43 30 0 222 0
30DEC26 95.00 C 0.00 0.00 0.00 1.94 -0.43 30 0 92 0
30DEC26 97.50 C 0.00 0.00 0.00 1.58 -0.32 30 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 1.28 -0.31 30 0 38 0
30DEC26 102.50 C 0.00 0.00 0.00 1.10 -0.24 30 0 79 0
30DEC26 105.00 C 0.00 0.00 0.00 0.86 -0.26 30 17,000 47,004 +17,000
30DEC26 107.50 C 0.00 0.00 0.00 0.71 -0.17 30 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 0.57 -0.16 30 0 280 0
30MAR27 52.50 C 0.00 0.00 0.00 24.96 -0.15 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.82 -0.26 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 20.78 -0.25 34 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 18.82 -0.17 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 16.95 -0.25 33 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 15.21 -0.30 32 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 13.58 -0.35 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.73 -1.16 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.42 -1.06 30 0 0 0
30MAR27 75.00 C 9.66 9.66 9.66 9.46 -0.46 31 2 8 +2
30MAR27 77.50 C 0.00 0.00 0.00 8.37 -0.43 31 0 43 0
30MAR27 80.00 C 0.00 0.00 0.00 7.34 -0.43 31 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 6.44 -0.43 31 0 45 0
30MAR27 85.00 C 0.00 0.00 0.00 5.62 -0.40 31 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 4.90 -0.40 31 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 4.26 -0.41 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 3.70 -0.44 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.19 -0.48 31 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 2.69 -0.46 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.30 -0.45 30 0 10 0
30MAR27 102.50 C 0.00 0.00 0.00 2.00 -0.36 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.70 -0.36 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.47 -0.30 30 0 35 0
TOTAL CALL 19,538 103,997 +17,963
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 74 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 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 331 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 1,530 0
28MAY26 70.00 P 0.00 0.00 0.00 0.06 -0.03 26 0 612 0
28MAY26 72.50 P 0.33 0.45 0.32 0.27 -0.08 25 278 1,413 +169
28MAY26 75.00 P 0.88 1.00 0.88 0.92 -0.13 26 184 4,036 +35
28MAY26 77.50 P 2.03 2.47 2.03 2.16 -0.13 25 70 2,174 -10
28MAY26 80.00 P 4.12 4.50 4.09 4.06 -0.09 26 251 1,036 +120
28MAY26 82.50 P 0.00 0.00 0.00 6.29 -0.02 25 0 1,060 0
28MAY26 85.00 P 0.00 0.00 0.00 8.75 +0.02 0 0 1,065 0
28MAY26 87.50 P 0.00 0.00 0.00 11.25 +0.03 0 0 253 -118
28MAY26 90.00 P 0.00 0.00 0.00 13.92 +0.27 56 0 62 -38
28MAY26 92.50 P 0.00 0.00 0.00 16.32 +0.17 55 0 0 -36
28MAY26 95.00 P 0.00 0.00 0.00 18.82 +0.04 61 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 21.32 +0.05 67 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.82 +0.05 73 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 26.32 +0.17 79 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 28.82 +0.17 84 0 30 0
28MAY26 107.50 P 0.00 0.00 0.00 31.42 +0.18 99 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 33.92 +0.27 104 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 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 190 0
29JUN26 60.00 P 0.11 0.11 0.11 0.01 -0.01 26 2 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 400 0
29JUN26 65.00 P 0.00 0.00 0.00 0.11 -0.03 26 0 2,586 0
29JUN26 67.50 P 0.00 0.00 0.00 0.29 -0.05 26 0 233 0
29JUN26 70.00 P 0.73 0.75 0.73 0.65 -0.08 26 74 540 +74
29JUN26 72.50 P 1.20 1.40 1.20 1.26 -0.09 26 788 1,999 +528
29JUN26 75.00 P 2.16 2.22 2.13 2.14 -0.10 26 169 3,382 +163
29JUN26 77.50 P 3.38 3.60 3.37 3.40 -0.13 26 435 1,889 +385
29JUN26 80.00 P 5.09 5.40 5.09 5.02 -0.11 26 67 4,529 +13
29JUN26 82.50 P 0.00 0.00 0.00 6.92 -0.02 26 0 486 0
29JUN26 85.00 P 0.00 0.00 0.00 9.05 -0.06 26 0 828 0
29JUN26 87.50 P 0.00 0.00 0.00 11.35 -0.02 26 0 514 0
29JUN26 90.00 P 0.00 0.00 0.00 13.93 +0.26 33 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 16.32 +0.16 33 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 18.82 +0.04 36 0 0 -70
29JUN26 97.50 P 0.00 0.00 0.00 21.43 +0.16 44 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.93 +0.16 48 0 0 -1
29JUN26 102.50 P 0.00 0.00 0.00 26.43 +0.28 51 0 0 -30
29JUN26 105.00 P 0.00 0.00 0.00 28.93 +0.28 54 0 0 -33
29JUN26 107.50 P 0.00 0.00 0.00 31.43 +0.19 57 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 33.92 +0.18 60 0 0 -600
29JUN26 112.50 P 0.00 0.00 0.00 36.32 +0.17 58 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 38.93 +0.28 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 41.43 +0.28 69 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 43.93 +0.28 72 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 46.43 +0.28 75 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 48.93 +0.28 77 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 51.43 +0.28 80 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.09 -0.02 27 0 190 0
30JUL26 62.50 P 0.00 0.00 0.00 0.21 -0.02 28 0 40 0
30JUL26 65.00 P 0.00 0.00 0.00 0.42 -0.04 28 0 157 0
30JUL26 67.50 P 0.00 0.00 0.00 0.79 -0.05 28 0 91 0
30JUL26 70.00 P 0.00 0.00 0.00 1.34 -0.07 28 0 1,111 0
30JUL26 72.50 P 0.00 0.00 0.00 2.06 -0.11 27 0 102 0
30JUL26 75.00 P 3.24 3.24 3.13 3.04 -0.11 27 59 250 +20
30JUL26 77.50 P 4.42 4.42 4.42 4.32 -0.09 27 1 583 -1
30JUL26 80.00 P 5.94 5.94 5.94 5.86 -0.10 27 13 246 -13
30JUL26 82.50 P 0.00 0.00 0.00 7.65 -0.06 27 0 182 0
30JUL26 85.00 P 0.00 0.00 0.00 9.61 -0.05 27 0 940 0
30JUL26 87.50 P 0.00 0.00 0.00 11.73 -0.04 27 0 523 0
30JUL26 90.00 P 0.00 0.00 0.00 14.12 +0.17 30 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 16.47 +0.19 30 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.93 +0.15 33 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.43 +0.16 36 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.93 +0.16 38 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 26.43 +0.27 41 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.93 +0.27 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 31.43 +0.19 47 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.29 -0.02 29 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.52 -0.03 29 0 606 0
28AUG26 65.00 P 0.00 0.00 0.00 0.87 -0.05 29 0 123 0
28AUG26 67.50 P 1.32 1.43 1.32 1.39 -0.06 30 67 315 +67
28AUG26 70.00 P 1.93 1.93 1.93 2.04 -0.09 29 4,026 4,534 +4,000
28AUG26 72.50 P 2.98 2.98 2.98 2.86 -0.07 29 1 975 +1
28AUG26 75.00 P 3.77 3.77 3.77 3.92 -0.10 29 26 112 +19
28AUG26 77.50 P 5.22 5.22 5.22 5.19 -0.10 29 16 399 +16
28AUG26 80.00 P 0.00 0.00 0.00 6.69 -0.10 29 0 127 0
28AUG26 82.50 P 0.00 0.00 0.00 8.44 -0.06 29 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.28 -0.06 29 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.28 -0.04 29 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 14.52 +0.14 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.73 +0.15 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 19.03 +0.18 31 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.45 +0.18 32 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.93 +0.16 34 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 26.43 +0.16 36 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.93 +0.17 39 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.10 0.00 29 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.20 0.00 29 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.36 +0.01 29 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.61 +0.02 29 0 166 0
29SEP26 62.50 P 0.00 0.00 0.00 0.99 +0.05 29 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 1.51 +0.10 29 0 149 0
29SEP26 67.50 P 0.00 0.00 0.00 2.16 +0.12 29 0 318 0
29SEP26 70.00 P 0.00 0.00 0.00 2.95 +0.11 29 0 2,012 0
29SEP26 72.50 P 0.00 0.00 0.00 3.92 +0.10 29 0 840 0
29SEP26 75.00 P 5.05 5.05 5.05 5.06 +0.08 28 1 1,281 0
29SEP26 77.50 P 6.30 6.30 6.30 6.42 +0.11 28 30 939 +30
29SEP26 80.00 P 0.00 0.00 0.00 7.99 +0.17 28 0 4,591 0
29SEP26 82.50 P 0.00 0.00 0.00 9.89 +0.68 29 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 11.75 +0.76 29 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 13.73 +0.83 29 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 15.75 +0.38 29 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 17.91 +0.36 29 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 20.14 +0.31 28 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 22.42 +0.23 28 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 24.74 +0.18 27 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 27.11 +0.20 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.48 +0.20 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 31.88 +0.22 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 34.30 +0.22 0 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 36.73 +0.22 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.17 +0.23 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 41.62 +0.23 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 43.97 +0.12 0 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.41 +0.05 30 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.64 +0.08 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 1.00 +0.13 30 0 105 0
30DEC26 60.00 P 0.00 0.00 0.00 1.44 +0.19 30 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 1.98 +0.22 30 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 2.61 +0.20 30 0 256 0
30DEC26 67.50 P 0.00 0.00 0.00 3.38 +0.20 30 0 125 0
30DEC26 70.00 P 4.26 4.26 4.26 4.28 +0.19 29 1 676 +1
30DEC26 72.50 P 0.00 0.00 0.00 5.36 +0.23 29 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 6.55 +0.19 29 0 751 0
30DEC26 77.50 P 0.00 0.00 0.00 7.91 +0.20 29 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 9.41 +0.25 29 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 11.12 +0.63 29 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 12.93 +0.39 29 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 14.83 +0.44 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.80 +0.43 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 18.85 +0.45 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.95 +0.38 29 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.12 +0.35 29 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.34 +0.26 29 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 27.59 +0.17 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 29.89 +0.16 28 3,000 13,003 +3,000
30DEC26 107.50 P 0.00 0.00 0.00 32.22 +0.16 28 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 34.58 +0.18 27 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.80 +0.07 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 1.16 +0.11 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 1.66 +0.16 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.18 +0.16 30 0 59 0
30MAR27 62.50 P 0.00 0.00 0.00 2.77 +0.11 30 0 7 0
30MAR27 65.00 P 3.41 3.41 3.41 3.50 +0.09 30 10 43 +10
30MAR27 67.50 P 4.26 4.26 4.26 4.37 +0.11 30 10 121 +10
30MAR27 70.00 P 0.00 0.00 0.00 5.36 +0.08 30 0 59 0
30MAR27 72.50 P 0.00 0.00 0.00 6.50 +0.12 30 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 7.71 +0.08 29 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 9.08 +0.09 29 0 67 0
30MAR27 80.00 P 0.00 0.00 0.00 10.53 +0.07 29 0 70 0
30MAR27 82.50 P 0.00 0.00 0.00 12.17 +0.11 29 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 13.89 +0.16 29 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 15.72 +0.18 29 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 17.64 +0.23 29 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 19.59 +0.20 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.64 +0.21 29 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.74 +0.19 29 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.88 +0.14 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 28.07 +0.11 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.31 +0.14 29 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 32.58 +0.09 29 0 0 0
TOTAL PUT 9,579 85,442 +7,711
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$ 7.29
28MAY26 4.80 C 0.00 0.00 0.00 2.49 -0.09 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.39 -0.09 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.29 -0.09 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.04 -0.09 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.79 -0.09 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.54 -0.09 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.29 -0.09 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.05 -0.07 40 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.80 -0.07 31 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.55 -0.07 22 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.31 -0.07 18 0 21 0
28MAY26 7.25 C 0.14 0.14 0.11 0.12 -0.05 17 172 245 +139
28MAY26 7.50 C 0.01 0.01 0.01 0.03 -0.02 18 10 136 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 190 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.61 -0.09 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.52 -0.08 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.42 -0.08 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.31 -0.09 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.07 -0.08 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.82 -0.08 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.56 -0.09 28 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.32 -0.09 31 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.81 -0.07 0 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 -0.07 17 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.38 -0.06 18 0 114 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 -0.06 16 0 203 0
29JUN26 7.50 C 0.00 0.00 0.00 0.10 -0.04 17 0 261 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.02 17 0 60 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 35 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.42 -0.08 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.32 -0.08 51 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.07 -0.08 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.82 -0.08 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.56 -0.09 23 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.32 -0.09 28 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.82 -0.07 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.59 -0.06 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.39 -0.07 18 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.22 -0.06 17 0 90 0
30JUL26 7.50 C 0.15 0.15 0.15 0.12 -0.04 17 30 54 +20
30JUL26 7.75 C 0.00 0.00 0.00 0.06 -0.03 17 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.01 17 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.42 -0.08 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.32 -0.08 47 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.07 -0.08 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.82 -0.08 36 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.56 -0.09 23 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.33 -0.08 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.82 -0.07 17 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.60 -0.06 18 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.41 -0.06 18 0 100 0
28AUG26 7.25 C 0.00 0.00 0.00 0.25 -0.05 17 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.15 -0.04 17 0 50 0
28AUG26 7.75 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.62 -0.08 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.52 -0.08 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.42 -0.08 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.32 -0.08 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.07 -0.08 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.82 -0.08 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 -0.09 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.33 -0.08 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.07 -0.06 20 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.83 -0.06 18 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 -0.06 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.42 -0.06 17 0 834 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.06 17 0 630 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.04 17 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.03 17 0 77 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 21 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.62 -0.08 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.52 -0.08 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.42 -0.08 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.32 -0.08 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.07 -0.08 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.82 -0.08 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.57 -0.08 23 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.33 -0.08 22 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.08 -0.07 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.87 -0.07 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 -0.06 18 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.52 -0.07 18 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 -0.05 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 -0.04 18 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.22 -0.03 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.03 18 0 20 0
30DEC26 8.25 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.52 -0.08 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.42 -0.08 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.32 -0.08 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.07 -0.08 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.82 -0.08 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.57 -0.09 19 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.33 -0.09 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.13 -0.06 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.95 -0.05 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.78 -0.05 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.62 -0.04 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.50 -0.04 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.40 -0.03 18 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.31 -0.03 18 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 -0.02 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
TOTAL CALL 212 4,738 +159
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
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 89 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 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 37 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 27 0 208 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 396 0
28MAY26 7.25 P 0.05 0.05 0.05 0.08 +0.02 18 20 254 +20
28MAY26 7.50 P 0.00 0.00 0.00 0.23 +0.05 16 0 118 0
28MAY26 7.75 P 0.00 0.00 0.00 0.46 +0.06 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.71 +0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.22 +0.08 48 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.47 +0.08 55 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.72 +0.08 62 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.97 +0.08 69 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.22 +0.08 75 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.47 +0.08 81 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 59 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 54 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 42 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 88 0
29JUN26 6.75 P 0.00 0.00 0.00 0.02 0.00 17 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 586 0
29JUN26 7.25 P 0.14 0.14 0.14 0.14 +0.02 16 1 218 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 +0.05 17 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.48 +0.05 16 0 10 0
29JUN26 8.00 P 0.00 0.00 0.00 0.71 +0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.96 +0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.22 +0.08 28 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.47 +0.08 33 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.72 +0.08 37 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.97 +0.08 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.22 +0.08 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.47 +0.08 47 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.08 +0.01 17 0 30 0
30JUL26 7.00 P 0.00 0.00 0.00 0.16 +0.02 17 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.29 +0.03 17 0 10 0
30JUL26 7.50 P 0.00 0.00 0.00 0.47 +0.05 18 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.67 +0.07 18 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.89 +0.06 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.13 +0.07 18 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.37 +0.08 12 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.62 +0.09 18 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.87 +0.09 21 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.11 +0.09 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.11 +0.01 17 0 10 0
28AUG26 7.00 P 0.00 0.00 0.00 0.19 +0.02 17 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.33 +0.04 17 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.48 +0.05 16 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.67 +0.05 16 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.90 +0.06 17 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.13 +0.06 16 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.38 +0.09 19 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.62 +0.09 16 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.87 +0.09 19 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.11 +0.09 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 19 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 18 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 +0.02 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.22 +0.01 17 0 628 0
29SEP26 7.25 P 0.00 0.00 0.00 0.35 +0.03 17 0 613 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 +0.05 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 +0.05 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.91 +0.05 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.14 +0.06 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.38 +0.08 18 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.62 +0.08 15 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.87 +0.09 18 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.11 +0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.36 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 20 0 312 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 0.06 +0.01 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 18 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 +0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.34 +0.02 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 +0.03 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.77 +0.03 18 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.97 +0.05 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.21 +0.08 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 +0.05 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.68 +0.07 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.09 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 +0.11 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 +0.11 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.66 +0.11 29 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 0.06 +0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.14 +0.01 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.21 +0.02 19 0 57 0
30MAR27 6.75 P 0.00 0.00 0.00 0.30 +0.03 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 +0.03 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.54 +0.04 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.69 +0.04 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 +0.04 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.02 +0.05 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.25 +0.06 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.47 +0.06 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 +0.06 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.94 +0.07 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 +0.08 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.42 +0.09 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 +0.09 26 0 0 0
TOTAL PUT 21 7,879 +20
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$ 14.03
28MAY26 9.25 C 0.00 0.00 0.00 4.79 -0.07 79 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.54 -0.07 73 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.29 -0.07 67 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.04 -0.08 61 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.54 -0.08 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.04 -0.08 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.54 -0.06 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.04 -0.07 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.54 -0.07 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.04 -0.07 0 0 2 0
28MAY26 13.50 C 0.00 0.00 0.00 0.54 -0.10 0 0 278 0
28MAY26 14.00 C 0.18 0.18 0.17 0.18 -0.07 14 200 1,424 +129
28MAY26 14.50 C 0.00 0.00 0.00 0.03 -0.04 15 0 239 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 20 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.81 -0.08 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.58 -0.06 71 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.33 -0.06 67 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.04 -0.10 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.80 -0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.54 -0.10 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.33 -0.06 52 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.08 -0.06 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.56 -0.09 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.10 -0.05 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.59 -0.06 32 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.07 -0.07 18 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.61 -0.04 23 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.11 -0.07 17 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.67 -0.09 15 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.36 -0.07 16 0 340 0
29JUN26 14.50 C 0.17 0.17 0.17 0.16 -0.06 16 47 606 +47
29JUN26 15.00 C 0.12 0.12 0.10 0.07 -0.02 17 600 915 +600
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 22 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 29 0 225 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 21.00 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 4.82 -0.09 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.56 -0.11 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.33 -0.09 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.08 -0.09 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.59 -0.09 26 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.10 -0.08 26 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.59 -0.10 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.12 -0.06 21 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.63 -0.08 17 0 0 0
30JUL26 13.00 C 1.34 1.34 1.16 1.20 -0.07 18 26 281 -24
30JUL26 13.50 C 0.00 0.00 0.00 0.80 -0.10 17 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.51 -0.06 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.30 -0.05 18 0 165 0
30JUL26 15.00 C 0.00 0.00 0.00 0.17 -0.03 18 0 30 0
30JUL26 15.50 C 0.12 0.12 0.12 0.09 -0.02 19 200 200 +200
30JUL26 16.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 -0.01 19 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 22 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 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.61 -0.08 33 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.37 -0.08 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.12 -0.08 31 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.61 -0.10 21 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.14 -0.08 26 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.67 -0.06 26 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.20 -0.04 24 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.72 -0.07 20 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.30 -0.09 19 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.95 -0.09 19 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.67 -0.07 20 0 0 0
28AUG26 14.50 C 0.48 0.48 0.48 0.46 -0.05 20 15 30 0
28AUG26 15.00 C 0.32 0.32 0.32 0.30 -0.04 20 15 100 0
28AUG26 15.50 C 0.21 0.21 0.21 0.19 -0.03 20 15 15 +15
28AUG26 16.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 -0.02 20 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 -0.01 20 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 5.61 -0.06 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.37 -0.05 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.12 -0.05 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.87 -0.06 38 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.64 -0.05 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.40 -0.05 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.15 -0.05 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.65 -0.06 32 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.17 -0.06 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.69 -0.06 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.23 -0.01 25 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.72 -0.07 20 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.31 -0.08 19 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.97 -0.07 20 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.70 -0.07 20 0 490 0
29SEP26 14.50 C 0.00 0.00 0.00 0.47 -0.06 20 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.30 -0.05 20 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.19 -0.03 20 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.03 20 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.02 20 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 22 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.88 -0.07 36 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.64 -0.06 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.40 -0.06 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.15 -0.06 32 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.67 -0.05 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.18 -0.07 27 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.73 -0.06 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.27 0.00 24 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.78 -0.08 20 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.41 -0.08 20 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.09 -0.07 20 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.86 -0.06 21 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.64 -0.06 21 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.47 -0.05 21 0 329 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 -0.04 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 -0.04 20 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.03 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.02 21 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 -0.01 21 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 120 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.88 -0.07 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.64 -0.07 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.40 -0.06 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.15 -0.07 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.67 -0.07 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.19 -0.09 25 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.76 -0.08 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.35 -0.02 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.92 -0.07 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.59 -0.07 22 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 1.30 -0.07 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.09 -0.07 22 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.89 -0.06 22 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.71 -0.05 22 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 -0.04 22 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.44 -0.05 22 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.35 -0.04 22 0 325 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.03 22 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.13 -0.01 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 45 0
TOTAL CALL 1,118 10,609 +967
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 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 0.02 -0.01 16 0 905 0
28MAY26 14.00 P 0.10 0.15 0.10 0.14 0.00 15 30 1,325 +17
28MAY26 14.50 P 0.00 0.00 0.00 0.50 +0.04 17 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 0.97 +0.07 0 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.47 +0.07 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 1.97 +0.07 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 2.52 +0.12 60 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.02 +0.12 68 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.52 +0.12 75 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.02 +0.10 83 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.49 +0.07 78 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.02 +0.10 97 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.52 +0.10 103 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.02 +0.10 109 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.02 +0.10 121 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 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 47 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 0.00 18 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 0.00 17 0 75 0
29JUN26 13.50 P 0.12 0.12 0.12 0.12 0.00 17 15 245 0
29JUN26 14.00 P 0.33 0.33 0.33 0.31 +0.02 17 15 645 0
29JUN26 14.50 P 0.00 0.00 0.00 0.62 +0.03 18 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.00 +0.05 16 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.47 +0.06 0 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 1.98 +0.08 24 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.52 +0.12 34 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.02 +0.12 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.52 +0.12 43 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.02 +0.10 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.49 +0.07 46 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.02 +0.10 55 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.52 +0.10 59 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.02 +0.10 62 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.02 +0.10 69 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.11 0.00 19 0 125 0
30JUL26 13.50 P 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.43 +0.01 18 0 295 0
30JUL26 14.50 P 0.00 0.00 0.00 0.72 +0.03 18 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.10 +0.04 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.50 +0.05 18 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.98 +0.07 19 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.52 +0.12 28 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.02 +0.12 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.52 +0.12 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.02 +0.10 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.49 +0.07 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 0.00 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 0.00 20 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.20 0.00 20 0 165 0
28AUG26 13.50 P 0.00 0.00 0.00 0.35 +0.02 20 0 178 0
28AUG26 14.00 P 0.49 0.57 0.49 0.56 +0.01 20 45 297 +45
28AUG26 14.50 P 0.77 0.83 0.77 0.84 +0.02 20 30 121 +30
28AUG26 15.00 P 0.00 0.00 0.00 1.19 +0.04 21 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.57 +0.04 20 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.01 +0.05 20 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 2.52 +0.11 24 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.02 +0.12 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.52 +0.12 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.02 +0.10 34 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.49 +0.07 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 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 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 20 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.23 +0.01 20 0 65 0
29SEP26 13.00 P 0.00 0.00 0.00 0.37 0.00 19 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.57 0.00 19 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 0.84 +0.02 19 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.19 +0.02 19 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.57 +0.03 20 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 1.98 +0.04 19 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.35 -0.03 10 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.80 +0.05 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.26 +0.06 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.73 +0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.21 +0.07 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.69 +0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.18 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.67 +0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.15 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.14 +0.08 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.02 0.00 20 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 0.00 21 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.15 0.00 20 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.24 0.00 20 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 0.00 20 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 0.00 20 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.76 0.00 20 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.02 +0.01 20 0 860 0
30DEC26 14.50 P 0.00 0.00 0.00 1.33 +0.02 19 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.72 +0.03 20 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.04 -0.03 18 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.45 -0.03 17 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 2.87 +0.04 15 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.31 +0.05 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.77 +0.05 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.25 +0.08 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.72 +0.08 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.20 +0.08 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.69 +0.08 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.18 +0.09 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.16 +0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.11 -0.01 22 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.18 0.00 22 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 0.00 22 0 320 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 0.00 22 0 145 0
30MAR27 12.50 P 0.00 0.00 0.00 0.57 +0.02 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.74 +0.01 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.97 +0.02 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.23 +0.03 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.53 +0.03 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.89 +0.02 22 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.25 +0.02 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.64 +0.04 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.06 +0.04 22 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.49 +0.06 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.93 +0.06 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.37 +0.06 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.83 +0.06 13 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.29 +0.06 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.76 +0.07 0 0 0 0
TOTAL PUT 135 9,952 +92
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$ 135.80
15MAY26 95.00 C 0.00 0.00 0.00 40.80 -5.11 0 0 0 -460
15MAY26 97.50 C 0.00 0.00 0.00 38.30 -5.11 0 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 35.80 -5.11 0 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 33.30 -5.11 0 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 30.80 -5.11 0 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 28.30 -5.11 0 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 25.80 -5.11 0 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 23.30 -5.11 0 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 20.80 -5.11 0 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 18.30 -5.11 0 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 15.80 -5.11 0 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 13.30 -5.11 0 0 0 -1
15MAY26 125.00 C 0.00 0.00 0.00 10.80 -5.11 0 0 0 -292
15MAY26 127.50 C 10.34 10.34 9.99 8.30 -5.13 0 13 0 -399
15MAY26 130.00 C 0.00 0.00 0.00 5.80 -5.17 0 0 0 -219
15MAY26 132.50 C 0.00 0.00 0.00 3.30 -5.29 0 0 0 -493
15MAY26 135.00 C 2.26 2.26 0.49 0.80 -5.46 0 225 0 -686
15MAY26 137.50 C 1.50 1.65 0.09 0.00 -4.43 0 692 666 -357
15MAY26 140.00 C 0.50 0.72 0.03 0.00 -2.88 0 1,050 956 +438
15MAY26 142.50 C 0.17 0.17 0.01 0.00 -1.64 0 56 1,424 +29
15MAY26 145.00 C 0.50 0.50 0.01 0.00 -0.92 0 157 1,711 +119
15MAY26 147.50 C 0.01 0.01 0.01 0.00 -0.44 0 120 608 +120
15MAY26 150.00 C 0.01 0.01 0.01 0.00 -0.19 0 33 464 -4
15MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 399 0
15MAY26 155.00 C 0.04 0.04 0.04 0.00 -0.03 0 20 398 -20
15MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 689 0
15MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 799 0
15MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
15MAY26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 323 0
15MAY26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 417 0
22MAY26 115.00 C 0.00 0.00 0.00 21.23 -5.14 78 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 18.94 -5.35 78 0 0 0
22MAY26 120.00 C 16.15 16.15 16.15 16.74 -4.96 78 1 1 +1
22MAY26 122.50 C 0.00 0.00 0.00 14.64 -4.87 78 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 12.67 -4.74 78 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 10.84 -4.58 78 0 40 0
22MAY26 130.00 C 0.00 0.00 0.00 9.17 -4.38 78 0 0 0
22MAY26 132.50 C 8.93 8.93 8.93 7.63 -4.18 78 3 11 +3
22MAY26 135.00 C 6.05 6.05 6.05 6.35 -3.86 79 2 23 +2
22MAY26 137.50 C 6.04 6.04 4.95 5.21 -3.41 79 62 150 +4
22MAY26 140.00 C 5.30 5.32 4.12 4.23 -3.24 79 213 206 +31
22MAY26 142.50 C 4.17 4.17 3.43 3.39 -2.91 79 75 488 +16
22MAY26 145.00 C 3.74 3.74 2.78 2.66 -2.64 79 51 612 0
22MAY26 147.50 C 3.28 3.28 2.70 2.07 -2.39 79 32 813 +3
22MAY26 150.00 C 2.14 2.25 1.80 1.58 -2.08 79 62 518 +25
22MAY26 152.50 C 2.12 2.12 1.94 1.20 -1.78 79 234 534 +210
22MAY26 155.00 C 1.70 1.70 1.67 0.89 -1.51 79 32 262 +28
22MAY26 157.50 C 0.90 0.90 0.90 0.66 -1.26 79 8 18 0
22MAY26 160.00 C 0.85 0.85 0.85 0.48 -1.05 79 12 434 +12
22MAY26 162.50 C 0.00 0.00 0.00 0.35 -0.85 79 0 122 0
22MAY26 165.00 C 0.00 0.00 0.00 0.25 -0.69 79 0 241 0
22MAY26 167.50 C 0.59 0.59 0.49 0.18 -0.55 79 30 116 +25
28MAY26 57.50 C 0.00 0.00 0.00 78.35 -5.11 0 0 825 0
28MAY26 60.00 C 0.00 0.00 0.00 75.86 -5.10 135 0 250 0
28MAY26 62.50 C 0.00 0.00 0.00 73.36 -5.10 122 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 70.86 -5.10 0 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 68.36 -5.11 0 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 65.86 -5.11 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 63.37 -5.10 102 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 60.87 -5.10 86 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 58.37 -5.11 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 55.87 -5.11 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 53.38 -5.10 83 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 50.88 -5.11 73 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 48.38 -5.11 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 45.88 -5.11 0 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 43.39 -5.11 66 0 120 0
28MAY26 95.00 C 0.00 0.00 0.00 40.90 -5.03 68 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 38.40 -5.06 62 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 35.92 -5.22 64 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 33.45 -5.17 65 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 30.99 -5.53 64 0 703 0
28MAY26 107.50 C 0.00 0.00 0.00 28.33 -5.80 0 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 25.95 -5.72 49 0 1,296 0
28MAY26 112.50 C 0.00 0.00 0.00 23.81 -5.21 65 0 1,188 0
28MAY26 115.00 C 0.00 0.00 0.00 21.52 -5.24 65 0 1,404 0
28MAY26 117.50 C 21.00 21.00 20.34 19.30 -5.09 65 62 1,366 -10
28MAY26 120.00 C 0.00 0.00 0.00 17.18 -4.52 65 0 4,105 0
28MAY26 122.50 C 0.00 0.00 0.00 15.16 -4.74 65 0 2,981 0
28MAY26 125.00 C 14.35 14.35 14.35 13.26 -4.60 64 1 3,458 0
28MAY26 127.50 C 12.20 12.20 11.14 11.85 -4.08 69 32 4,057 -1
28MAY26 130.00 C 14.00 14.00 9.54 9.63 -4.37 62 488 3,597 -173
28MAY26 132.50 C 9.83 9.83 8.06 8.16 -4.26 62 542 1,170 -292
28MAY26 135.00 C 8.46 8.73 6.88 6.88 -3.87 62 414 3,134 -254
28MAY26 137.50 C 7.25 7.48 5.82 5.87 -3.69 64 322 3,411 -182
28MAY26 140.00 C 6.18 6.18 4.84 5.05 -3.12 66 129 2,231 +25
28MAY26 142.50 C 5.00 5.00 4.00 4.08 -2.97 65 37 1,467 +5
28MAY26 145.00 C 4.35 4.35 3.48 3.36 -2.73 66 102 1,535 +42
28MAY26 147.50 C 3.31 3.43 2.91 2.70 -2.44 65 206 1,123 -8
28MAY26 150.00 C 3.26 3.26 2.36 2.16 -2.15 65 91 2,339 +28
28MAY26 152.50 C 2.40 2.40 2.26 1.70 -1.89 65 70 1,149 0
28MAY26 155.00 C 2.30 2.33 1.65 1.33 -1.64 65 44 1,665 -3
28MAY26 157.50 C 1.99 1.99 1.36 1.04 -1.40 65 54 982 -16
28MAY26 160.00 C 1.70 1.70 1.17 0.80 -1.19 65 108 623 +7
28MAY26 162.50 C 1.43 1.44 1.02 0.61 -1.01 65 151 591 -46
28MAY26 165.00 C 1.20 1.20 0.97 0.46 -0.84 65 16 330 0
28MAY26 167.50 C 0.00 0.00 0.00 0.35 -0.69 65 0 350 0
28MAY26 170.00 C 0.70 0.70 0.70 0.26 -0.57 65 11 335 -11
28MAY26 172.50 C 0.00 0.00 0.00 0.19 -0.47 65 0 648 0
28MAY26 175.00 C 0.00 0.00 0.00 0.14 -0.38 65 0 553 0
28MAY26 177.50 C 0.00 0.00 0.00 0.11 -0.30 65 0 651 0
28MAY26 180.00 C 0.43 0.45 0.36 0.08 -0.24 65 21 410 +21
29JUN26 42.00 C 0.00 0.00 0.00 93.93 -5.11 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 92.94 -5.10 97 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 91.94 -5.10 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 90.94 -5.11 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 89.95 -5.10 92 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 88.95 -5.10 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 87.95 -5.11 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 86.96 -5.10 88 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 85.96 -5.10 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 83.47 -5.10 79 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 80.98 -5.10 79 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 78.48 -4.98 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 75.99 -5.11 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 73.50 -4.96 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 71.01 -4.95 62 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 68.52 -5.10 62 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 66.03 -4.94 61 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 63.54 -4.93 59 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 61.05 -5.10 58 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 58.56 -5.10 55 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 56.08 -5.10 56 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 53.60 -4.88 56 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 51.13 -4.91 56 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 48.67 -4.93 56 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 45.93 -5.70 0 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 43.51 -5.35 0 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 40.96 -5.58 0 0 13 0
29JUN26 97.50 C 0.00 0.00 0.00 38.73 -5.38 45 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 36.36 -5.18 47 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 34.05 -5.26 49 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 31.87 -5.21 51 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 29.65 -5.33 52 0 1,721 0
29JUN26 110.00 C 0.00 0.00 0.00 27.75 -4.99 55 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 25.79 -4.86 56 0 2,639 0
29JUN26 115.00 C 0.00 0.00 0.00 23.82 -4.72 56 0 8,511 0
29JUN26 117.50 C 0.00 0.00 0.00 21.27 -5.22 51 0 3,148 0
29JUN26 120.00 C 21.47 21.47 20.00 20.12 -4.68 56 32 4,552 0
29JUN26 122.50 C 0.00 0.00 0.00 18.40 -3.73 56 0 4,367 0
29JUN26 125.00 C 16.11 16.11 16.11 16.78 -4.13 56 30 11,183 0
29JUN26 127.50 C 0.00 0.00 0.00 15.25 -3.99 56 0 1,243 0
29JUN26 130.00 C 14.00 14.00 14.00 13.63 -4.02 55 3 10,893 0
29JUN26 132.50 C 13.43 13.43 12.20 12.35 -3.56 55 58 1,750 -30
29JUN26 135.00 C 12.25 12.25 11.00 11.17 -3.34 55 413 2,153 +337
29JUN26 137.50 C 11.42 11.42 10.42 10.11 -3.15 56 396 2,043 +8
29JUN26 140.00 C 10.05 10.05 9.07 9.07 -2.97 56 1,003 7,599 +750
29JUN26 142.50 C 9.24 9.24 8.50 8.25 -2.75 57 121 2,109 +89
29JUN26 145.00 C 8.37 8.37 7.18 7.40 -2.60 57 50 3,706 -19
29JUN26 147.50 C 7.50 7.56 6.57 6.57 -2.56 57 86 1,680 +1
29JUN26 150.00 C 6.80 6.80 6.00 5.82 -2.50 57 63 11,700 -5
29JUN26 152.50 C 0.00 0.00 0.00 5.14 -2.33 57 0 361 0
29JUN26 155.00 C 5.35 5.36 4.85 4.52 -2.17 56 68 3,197 -10
29JUN26 157.50 C 0.00 0.00 0.00 3.98 -2.00 56 0 534 0
29JUN26 160.00 C 4.40 4.40 3.96 3.48 -1.85 56 12 2,144 0
29JUN26 162.50 C 3.94 3.98 3.80 3.05 -1.69 56 38 578 +8
29JUN26 165.00 C 3.50 3.50 3.50 2.66 -1.55 56 1 5,989 0
29JUN26 167.50 C 0.00 0.00 0.00 2.32 -1.41 56 0 704 0
29JUN26 170.00 C 3.01 3.01 2.70 2.01 -1.29 56 6 4,181 +1
29JUN26 172.50 C 0.00 0.00 0.00 1.75 -1.17 56 0 435 0
29JUN26 175.00 C 0.00 0.00 0.00 1.51 -1.06 56 0 196 0
29JUN26 177.50 C 0.00 0.00 0.00 1.31 -0.95 56 0 346 0
29JUN26 180.00 C 2.19 2.19 2.19 1.13 -0.86 56 1 991 +1
29JUN26 182.50 C 0.00 0.00 0.00 0.97 -0.77 56 0 370 0
29JUN26 185.00 C 0.00 0.00 0.00 0.83 -0.70 56 0 235 0
29JUN26 187.50 C 0.00 0.00 0.00 0.71 -0.63 56 0 91 0
29JUN26 190.00 C 1.32 1.32 1.32 0.61 -0.56 56 2 269 +2
29JUN26 192.50 C 0.00 0.00 0.00 0.52 -0.50 56 0 130 0
29JUN26 195.00 C 0.00 0.00 0.00 0.45 -0.44 56 0 136 0
29JUN26 197.50 C 0.00 0.00 0.00 0.38 -0.39 56 0 0 0
29JUN26 200.00 C 1.09 1.10 1.09 0.33 -0.34 56 3 380 +3
29JUN26 205.00 C 0.00 0.00 0.00 0.23 -0.27 56 0 74 0
29JUN26 210.00 C 0.75 0.75 0.75 0.17 -0.21 56 3 707 +3
29JUN26 215.00 C 0.00 0.00 0.00 0.12 -0.16 56 0 180 0
29JUN26 220.00 C 0.65 0.66 0.57 0.09 -0.12 56 18 569 +11
30JUL26 60.00 C 0.00 0.00 0.00 76.13 -5.10 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 73.64 -5.11 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 71.16 -5.10 54 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 68.68 -5.10 54 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 66.20 -5.10 53 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 63.73 -5.10 53 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 61.27 -5.09 54 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 58.81 -5.09 53 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 56.37 -5.08 54 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 53.60 -5.52 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 51.13 -5.69 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 48.67 -5.77 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 46.21 -5.77 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 44.47 -5.18 54 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 41.57 -5.72 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 39.54 -5.45 48 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 37.32 -5.23 49 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 35.05 -5.28 48 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 33.06 -5.09 50 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 31.16 -4.99 51 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 29.07 -4.88 50 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 27.17 -4.93 51 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 25.83 -4.35 54 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 24.08 -4.17 54 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 22.42 -4.03 54 0 302 0
30JUL26 122.50 C 0.00 0.00 0.00 20.83 -3.87 54 0 595 0
30JUL26 125.00 C 0.00 0.00 0.00 19.31 -3.80 54 0 202 0
30JUL26 127.50 C 0.00 0.00 0.00 17.88 -3.79 54 0 971 0
30JUL26 130.00 C 0.00 0.00 0.00 16.52 -3.66 54 0 632 0
30JUL26 132.50 C 14.97 14.97 14.97 15.06 -3.71 53 24 5,353 0
30JUL26 135.00 C 0.00 0.00 0.00 13.89 -3.53 53 0 259 0
30JUL26 137.50 C 13.80 13.80 13.32 12.83 -3.04 53 151 472 +123
30JUL26 140.00 C 12.82 12.82 12.31 11.83 -2.89 53 81 818 +69
30JUL26 142.50 C 11.98 11.98 11.01 10.93 -2.84 54 60 979 +12
30JUL26 145.00 C 10.81 10.91 9.90 10.09 -2.66 54 156 1,260 +94
30JUL26 147.50 C 9.13 9.13 9.13 9.34 -2.49 55 35 1,374 +35
30JUL26 150.00 C 9.59 9.59 9.20 8.54 -2.44 55 16 3,407 -8
30JUL26 152.50 C 8.65 8.65 8.65 7.79 -2.43 55 29 222 +10
30JUL26 155.00 C 7.85 8.02 7.85 7.09 -2.33 54 47 174 +18
30JUL26 157.50 C 7.43 7.43 7.13 6.45 -2.20 54 25 188 +25
30JUL26 160.00 C 6.90 6.90 6.50 5.85 -2.07 54 163 458 +100
30JUL26 162.50 C 6.58 6.58 5.68 5.31 -1.94 54 46 242 0
30JUL26 165.00 C 6.12 6.12 6.12 4.81 -1.82 54 3 4,032 +3
30JUL26 167.50 C 5.37 5.37 5.35 4.35 -1.71 54 2 2,174 0
30JUL26 170.00 C 5.05 5.05 5.05 3.93 -1.60 54 5 185 0
30JUL26 172.50 C 0.00 0.00 0.00 3.55 -1.49 54 0 180 0
30JUL26 175.00 C 0.00 0.00 0.00 3.20 -1.39 54 0 514 0
28AUG26 60.00 C 0.00 0.00 0.00 76.26 -4.97 52 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 73.79 -4.96 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 71.33 -4.93 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 68.87 -4.97 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 66.42 -5.00 54 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 63.98 -5.03 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 61.56 -5.04 54 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 59.15 -5.12 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 56.76 -5.11 53 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 54.40 -5.08 53 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 51.98 -5.13 52 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 49.67 -5.10 52 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 47.39 -5.07 52 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 45.15 -5.28 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 42.95 -5.26 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 40.80 -5.10 52 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 38.33 -5.53 49 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 36.29 -5.13 49 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 34.32 -5.03 50 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 32.54 -5.03 51 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 30.78 -4.68 51 0 2 0
28AUG26 112.50 C 0.00 0.00 0.00 28.88 -4.53 51 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 27.17 -4.83 51 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 26.04 -4.03 53 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 24.46 -4.04 53 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 22.95 -3.82 53 0 51 0
28AUG26 125.00 C 0.00 0.00 0.00 21.51 -3.70 53 0 215 0
28AUG26 127.50 C 0.00 0.00 0.00 20.14 -3.58 53 0 180 0
28AUG26 130.00 C 0.00 0.00 0.00 18.84 -3.42 53 0 291 0
28AUG26 132.50 C 0.00 0.00 0.00 17.51 -3.29 53 0 481 0
28AUG26 135.00 C 0.00 0.00 0.00 16.32 -3.34 53 0 620 0
28AUG26 137.50 C 15.91 15.91 15.62 15.25 -3.15 53 51 508 +51
28AUG26 140.00 C 14.60 14.60 14.20 14.20 -3.02 53 57 836 +30
28AUG26 142.50 C 14.36 14.36 13.27 13.38 -2.78 54 51 908 0
28AUG26 145.00 C 12.91 12.91 12.42 12.51 -2.66 54 51 887 0
28AUG26 147.50 C 11.64 11.64 11.61 11.72 -2.54 54 60 447 -30
28AUG26 150.00 C 11.87 11.87 11.49 10.93 -2.48 54 49 215 +21
28AUG26 152.50 C 0.00 0.00 0.00 10.15 -2.42 54 0 60 0
28AUG26 155.00 C 9.50 9.50 9.50 9.41 -2.41 54 3 120 +3
28AUG26 157.50 C 0.00 0.00 0.00 8.71 -2.37 54 0 102 0
28AUG26 160.00 C 8.80 8.80 8.27 8.06 -2.25 54 8 99 -2
28AUG26 162.50 C 0.00 0.00 0.00 7.45 -2.15 54 0 130 0
28AUG26 165.00 C 7.96 7.96 7.96 6.88 -2.04 54 3 116 -3
28AUG26 167.50 C 0.00 0.00 0.00 6.17 -2.12 53 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 5.69 -2.01 53 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 5.25 -1.89 53 0 26 0
28AUG26 175.00 C 6.40 6.40 6.40 4.84 -1.79 53 3 131 +3
29SEP26 55.00 C 0.00 0.00 0.00 81.35 -4.86 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 78.89 -4.89 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 76.43 -5.09 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 73.98 -4.99 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 71.54 -5.02 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 69.11 -5.05 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 66.70 -5.06 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 64.30 -5.01 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 61.93 -5.13 53 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 59.58 -4.98 53 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 57.25 -5.09 53 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 54.96 -4.92 53 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 52.70 -5.00 53 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 50.48 -4.94 53 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.30 -4.81 53 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 46.17 -4.80 53 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.08 -4.71 53 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 42.04 -4.56 53 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 40.06 -4.46 53 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 37.59 -4.89 50 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 35.63 -5.23 49 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 33.79 -5.03 50 0 1,238 0
29SEP26 110.00 C 0.00 0.00 0.00 32.20 -4.75 50 0 2,750 0
29SEP26 112.50 C 0.00 0.00 0.00 30.51 -4.61 51 0 2,093 0
29SEP26 115.00 C 0.00 0.00 0.00 28.85 -4.51 51 0 2,950 0
29SEP26 117.50 C 0.00 0.00 0.00 27.26 -4.40 51 0 1,315 0
29SEP26 120.00 C 0.00 0.00 0.00 25.48 -4.49 50 0 2,323 0
29SEP26 122.50 C 0.00 0.00 0.00 24.31 -4.22 51 0 4,162 0
29SEP26 125.00 C 0.00 0.00 0.00 23.43 -3.63 53 0 7,570 0
29SEP26 127.50 C 0.00 0.00 0.00 22.11 -3.39 53 0 1,113 0
29SEP26 130.00 C 0.00 0.00 0.00 20.84 -3.30 53 0 1,074 0
29SEP26 132.50 C 0.00 0.00 0.00 19.33 -3.67 52 0 721 0
29SEP26 135.00 C 0.00 0.00 0.00 18.32 -3.39 52 0 2,465 0
29SEP26 137.50 C 0.00 0.00 0.00 17.26 -3.20 52 0 411 0
29SEP26 140.00 C 16.43 16.43 16.43 16.36 -2.90 53 8 3,540 0
29SEP26 142.50 C 15.82 15.82 15.82 15.34 -2.87 53 1 1,608 -1
29SEP26 145.00 C 0.00 0.00 0.00 14.49 -2.73 53 0 969 0
29SEP26 147.50 C 14.41 14.41 14.10 13.65 -2.63 53 59 2,189 +24
29SEP26 150.00 C 13.32 13.32 13.32 12.89 -2.52 53 27 1,935 -27
29SEP26 152.50 C 0.00 0.00 0.00 12.16 -2.54 53 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 11.46 -2.36 54 0 461 0
29SEP26 157.50 C 0.00 0.00 0.00 10.73 -2.26 54 0 476 0
29SEP26 160.00 C 0.00 0.00 0.00 10.04 -2.16 53 0 6,291 0
29SEP26 162.50 C 0.00 0.00 0.00 9.39 -2.07 53 0 439 0
29SEP26 165.00 C 0.00 0.00 0.00 8.78 -1.97 53 0 507 0
29SEP26 167.50 C 0.00 0.00 0.00 8.00 -2.09 53 0 214 0
29SEP26 170.00 C 0.00 0.00 0.00 7.44 -2.02 53 0 225 0
29SEP26 172.50 C 0.00 0.00 0.00 6.95 -1.92 53 0 9 0
29SEP26 175.00 C 0.00 0.00 0.00 6.49 -1.82 53 0 1,705 0
29SEP26 177.50 C 0.00 0.00 0.00 6.06 -1.72 53 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 5.65 -1.64 53 0 132 0
29SEP26 182.50 C 0.00 0.00 0.00 5.27 -1.35 53 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 4.91 -1.29 53 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 4.58 -1.22 53 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 4.27 -1.15 53 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 3.98 -1.09 53 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 3.70 -1.04 53 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 3.45 -0.98 53 0 80 0
29SEP26 200.00 C 4.32 4.32 4.32 3.21 -0.93 53 120 1,302 0
29SEP26 205.00 C 0.00 0.00 0.00 2.78 -0.83 53 0 354 0
29SEP26 210.00 C 0.00 0.00 0.00 2.41 -0.74 53 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 2.08 -0.66 53 0 147 0
29SEP26 220.00 C 0.00 0.00 0.00 1.80 -0.59 53 0 516 0
30DEC26 55.00 C 0.00 0.00 0.00 81.83 -5.08 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 79.43 -4.91 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 77.04 -5.06 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 74.67 -5.05 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 72.32 -5.04 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 69.99 -5.03 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 67.69 -4.92 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 65.43 -4.98 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 63.19 -4.83 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 60.99 -4.92 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.82 -4.89 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 56.69 -4.64 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.61 -4.81 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 52.57 -4.77 51 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.57 -4.72 51 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 48.63 -4.66 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 46.72 -4.62 51 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.87 -4.56 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 43.07 -4.50 51 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 41.32 -4.43 51 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 39.62 -4.36 51 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 37.97 -3.74 51 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 35.88 -4.39 49 0 16,825 0
30DEC26 112.50 C 0.00 0.00 0.00 33.94 -4.43 48 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 32.44 -4.29 48 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 31.01 -4.24 48 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 29.64 -4.08 48 0 1,510 0
30DEC26 122.50 C 0.00 0.00 0.00 28.33 -4.06 49 0 884 0
30DEC26 125.00 C 0.00 0.00 0.00 27.07 -4.01 49 0 4,099 0
30DEC26 127.50 C 0.00 0.00 0.00 25.87 -3.96 49 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 25.05 -3.36 50 0 1,129 0
30DEC26 132.50 C 24.73 24.73 24.07 23.95 -3.52 50 31 930 +30
30DEC26 135.00 C 24.03 24.03 23.65 22.89 -3.45 50 60 969 +60
30DEC26 137.50 C 22.99 22.99 22.47 21.94 -3.23 50 150 838 +150
30DEC26 140.00 C 21.99 21.99 21.50 20.94 -3.17 51 60 1,254 0
30DEC26 142.50 C 0.00 0.00 0.00 20.05 -3.03 51 0 1,532 0
30DEC26 145.00 C 0.00 0.00 0.00 19.17 -2.96 51 0 745 0
30DEC26 147.50 C 0.00 0.00 0.00 18.34 -2.85 51 0 1,080 0
30DEC26 150.00 C 0.00 0.00 0.00 17.55 -2.76 51 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 16.80 -2.68 51 0 611 0
30DEC26 155.00 C 0.00 0.00 0.00 16.09 -2.59 52 0 833 0
30DEC26 157.50 C 0.00 0.00 0.00 15.50 -2.43 52 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 14.76 -2.66 52 0 304 0
30DEC26 162.50 C 0.00 0.00 0.00 14.05 -2.51 52 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 13.38 -2.49 52 0 237 0
30DEC26 167.50 C 0.00 0.00 0.00 12.73 -2.43 52 0 85 0
30DEC26 170.00 C 0.00 0.00 0.00 12.12 -2.35 52 0 339 0
30DEC26 172.50 C 0.00 0.00 0.00 11.53 -2.28 52 0 111 0
30DEC26 175.00 C 0.00 0.00 0.00 10.97 -2.21 52 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 10.44 -2.13 52 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 9.93 -2.06 52 0 1,862 0
30DEC26 182.50 C 0.00 0.00 0.00 9.44 -2.00 52 0 25 0
30DEC26 185.00 C 0.00 0.00 0.00 8.98 -1.93 52 0 52 0
30DEC26 187.50 C 0.00 0.00 0.00 8.54 -1.87 51 0 73 0
30DEC26 190.00 C 0.00 0.00 0.00 8.12 -1.80 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 7.50 -1.96 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 7.13 -1.89 51 0 114 0
30DEC26 197.50 C 0.00 0.00 0.00 6.78 -1.82 51 0 52 0
30DEC26 200.00 C 0.00 0.00 0.00 6.45 -1.75 51 0 437 0
30MAR27 57.50 C 0.00 0.00 0.00 80.04 -5.05 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 77.72 -5.04 49 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 75.43 -5.03 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 73.17 -5.01 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 70.94 -4.99 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 68.74 -4.96 49 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 66.58 -4.93 49 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 64.45 -4.91 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 62.36 -4.88 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 60.31 -4.84 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 58.31 -4.80 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 56.34 -4.76 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 54.42 -4.72 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 52.55 -4.66 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 50.72 -4.61 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 48.93 -4.57 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.20 -4.51 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.51 -4.45 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 43.86 -4.40 49 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 42.27 -4.33 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 40.72 -4.27 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 39.21 -4.21 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 37.75 -4.14 49 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 36.34 -4.07 49 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 34.97 -4.01 49 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 33.65 -3.93 49 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 32.37 -3.86 49 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 31.13 -3.80 49 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 29.94 -3.72 49 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 28.48 -3.95 49 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 27.42 -3.83 49 0 93 0
30MAR27 135.00 C 25.96 25.96 25.96 26.38 -3.72 49 1 182 +1
30MAR27 137.50 C 0.00 0.00 0.00 25.40 -3.33 49 0 390 0
30MAR27 140.00 C 0.00 0.00 0.00 24.43 -3.25 49 0 186 0
30MAR27 142.50 C 0.00 0.00 0.00 23.53 -3.15 49 0 153 0
30MAR27 145.00 C 0.00 0.00 0.00 22.70 -3.03 49 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 22.04 -2.78 50 0 1 0
30MAR27 150.00 C 21.89 21.89 21.89 21.07 -2.87 50 1 56 0
30MAR27 152.50 C 0.00 0.00 0.00 20.24 -2.86 50 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 19.50 -2.79 50 0 55 0
30MAR27 157.50 C 0.00 0.00 0.00 18.80 -2.71 50 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 18.14 -2.64 50 0 116 0
30MAR27 162.50 C 0.00 0.00 0.00 17.58 -2.50 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 16.88 -2.74 50 0 60 0
30MAR27 167.50 C 0.00 0.00 0.00 16.20 -2.68 50 0 20 0
30MAR27 170.00 C 0.00 0.00 0.00 15.56 -2.60 50 0 88 0
30MAR27 172.50 C 0.00 0.00 0.00 14.93 -2.54 50 0 19 0
30MAR27 175.00 C 0.00 0.00 0.00 14.33 -2.48 50 0 54 0
30MAR27 177.50 C 0.00 0.00 0.00 13.76 -2.41 50 0 51 0
30MAR27 180.00 C 0.00 0.00 0.00 13.21 -2.35 50 0 250 0
TOTAL CALL 10,188 325,547 -792
15MAY26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 72 0
15MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
15MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
15MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
15MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 464 0
15MAY26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 197 0
15MAY26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 164 0
15MAY26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,143 0
15MAY26 127.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 275 0
15MAY26 130.00 P 0.01 0.02 0.01 0.00 -0.07 0 26 1,581 -6
15MAY26 132.50 P 0.10 0.10 0.03 0.00 -0.18 0 51 616 +10
15MAY26 135.00 P 0.50 0.68 0.08 0.00 -0.45 0 1,088 651 +96
15MAY26 137.50 P 1.00 2.51 0.80 1.70 +0.71 0 1,099 0 -1,417
15MAY26 140.00 P 2.80 4.85 2.73 4.20 +2.29 0 309 0 -982
15MAY26 142.50 P 5.25 7.20 4.62 6.70 +3.36 0 80 0 -203
15MAY26 145.00 P 0.00 0.00 0.00 9.20 +4.08 0 0 0 -26
15MAY26 147.50 P 0.00 0.00 0.00 11.70 +4.47 0 0 0 -30
15MAY26 150.00 P 0.00 0.00 0.00 14.20 +4.77 0 0 0 0
15MAY26 152.50 P 0.00 0.00 0.00 16.70 +5.03 0 0 0 -6
15MAY26 155.00 P 0.00 0.00 0.00 19.20 +5.08 0 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 21.70 +5.10 0 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 24.20 +5.10 0 0 0 0
15MAY26 162.50 P 0.00 0.00 0.00 26.70 +5.10 0 0 0 0
15MAY26 165.00 P 0.00 0.00 0.00 29.20 +5.10 0 0 0 0
15MAY26 167.50 P 0.00 0.00 0.00 31.70 +5.10 0 0 0 0
22MAY26 115.00 P 0.34 0.51 0.34 0.38 +0.04 79 182 194 +142
22MAY26 117.50 P 0.00 0.00 0.00 0.60 +0.12 79 0 0 0
22MAY26 120.00 P 0.72 1.02 0.72 0.91 +0.20 79 369 320 +287
22MAY26 122.50 P 1.21 1.26 1.21 1.31 +0.30 79 100 240 +96
22MAY26 125.00 P 1.56 2.00 1.56 1.81 +0.41 78 25 254 0
22MAY26 127.50 P 2.11 2.70 2.11 2.40 +0.52 77 116 240 +84
22MAY26 130.00 P 2.86 3.41 2.84 3.27 +0.76 78 344 786 +207
22MAY26 132.50 P 3.83 4.68 3.83 4.30 +1.05 78 39 283 +23
22MAY26 135.00 P 5.10 5.80 4.84 5.44 +1.32 78 55 436 +36
22MAY26 137.50 P 6.23 7.22 6.23 6.88 +1.77 79 70 264 +31
22MAY26 140.00 P 7.69 8.68 7.69 8.36 +1.93 79 52 668 0
22MAY26 142.50 P 9.05 9.05 9.05 10.11 +2.36 81 14 188 0
22MAY26 145.00 P 11.00 11.00 11.00 11.71 +2.50 78 1 234 0
22MAY26 147.50 P 0.00 0.00 0.00 13.64 +2.48 78 0 30 0
22MAY26 150.00 P 0.00 0.00 0.00 15.68 +2.77 78 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 17.80 +3.38 78 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 20.00 +3.64 78 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 22.28 +3.88 78 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 24.61 +4.11 78 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 27.65 +4.95 101 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 29.99 +4.62 103 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 32.40 +4.73 106 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 0.00 132 0 150 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 126 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 119 0 203 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 113 0 217 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 198 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 102 0 145 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 97 0 91 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 91 0 34 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 86 0 223 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 81 0 227 0
28MAY26 90.00 P 0.03 0.03 0.03 0.01 0.00 77 20 277 -20
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 393 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,087 0
28MAY26 97.50 P 0.04 0.06 0.04 0.01 -0.01 63 37 706 +37
28MAY26 100.00 P 0.08 0.08 0.08 0.03 0.00 65 20 1,577 0
28MAY26 102.50 P 0.17 0.17 0.17 0.06 +0.01 66 2 497 -2
28MAY26 105.00 P 0.00 0.00 0.00 0.10 +0.01 65 0 1,611 0
28MAY26 107.50 P 0.00 0.00 0.00 0.16 +0.02 65 0 2,208 0
28MAY26 110.00 P 0.37 0.43 0.37 0.27 +0.05 65 13 5,269 -9
28MAY26 112.50 P 0.00 0.00 0.00 0.42 +0.07 65 0 2,379 0
28MAY26 115.00 P 0.76 0.76 0.76 0.63 +0.11 65 10 3,122 +3
28MAY26 117.50 P 0.00 0.00 0.00 0.91 +0.17 65 0 3,360 0
28MAY26 120.00 P 1.28 1.33 1.28 1.29 +0.26 65 157 7,859 0
28MAY26 122.50 P 1.55 1.95 1.52 1.76 +0.43 65 402 2,276 +263
28MAY26 125.00 P 2.10 2.61 2.10 2.36 +0.55 65 232 3,942 +130
28MAY26 127.50 P 2.67 3.35 2.67 3.06 +0.72 64 75 2,563 -58
28MAY26 130.00 P 3.47 4.08 3.47 4.05 +1.07 65 60 2,659 +21
28MAY26 132.50 P 4.51 5.30 4.51 4.97 +1.19 64 92 2,008 +32
28MAY26 135.00 P 5.54 6.58 5.54 6.37 +1.67 66 539 3,664 +115
28MAY26 137.50 P 6.90 7.93 6.85 7.75 +1.97 67 612 2,361 +310
28MAY26 140.00 P 8.26 9.68 8.26 9.26 +2.21 67 436 1,136 +116
28MAY26 142.50 P 9.82 11.20 9.82 10.76 +2.32 66 33 631 -15
28MAY26 145.00 P 0.00 0.00 0.00 12.35 +2.33 64 0 771 0
28MAY26 147.50 P 0.00 0.00 0.00 14.22 +2.72 65 0 436 0
28MAY26 150.00 P 0.00 0.00 0.00 16.17 +2.74 65 0 227 0
28MAY26 152.50 P 0.00 0.00 0.00 18.24 +3.30 65 0 287 0
28MAY26 155.00 P 0.00 0.00 0.00 20.39 +3.53 65 0 68 0
28MAY26 157.50 P 0.00 0.00 0.00 22.59 +3.76 65 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 25.62 +4.71 79 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 27.99 +4.95 81 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 30.28 +4.34 82 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 32.64 +4.58 84 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 35.00 +4.67 85 0 100 0
28MAY26 172.50 P 0.00 0.00 0.00 37.41 +4.81 87 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 39.83 +4.89 88 0 150 0
28MAY26 177.50 P 0.00 0.00 0.00 42.28 +5.12 91 0 147 0
28MAY26 180.00 P 0.00 0.00 0.00 44.74 +5.21 93 0 180 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 111 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 109 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 97 0 98 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 95 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 205 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 160 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 78 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 75 0 207 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 107 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 367 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 64 0 881 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 61 0 1,100 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4,850 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 55 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 0.00 55 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.04 +0.01 56 0 615 0
29JUN26 85.00 P 0.00 0.00 0.00 0.06 +0.01 56 0 701 0
29JUN26 87.50 P 0.00 0.00 0.00 0.09 +0.01 56 0 936 0
29JUN26 90.00 P 0.00 0.00 0.00 0.14 +0.02 56 0 7,379 0
29JUN26 92.50 P 0.00 0.00 0.00 0.20 +0.03 55 0 1,121 0
29JUN26 95.00 P 0.00 0.00 0.00 0.29 +0.04 56 0 1,198 0
29JUN26 97.50 P 0.00 0.00 0.00 0.43 +0.09 56 0 1,553 0
29JUN26 100.00 P 0.73 0.83 0.73 0.59 +0.11 56 48 11,250 0
29JUN26 102.50 P 0.00 0.00 0.00 0.79 +0.15 56 0 8,753 0
29JUN26 105.00 P 1.13 1.15 1.13 1.06 +0.21 56 3 7,490 +1
29JUN26 107.50 P 1.28 1.36 1.28 1.36 +0.25 56 11 8,610 +11
29JUN26 110.00 P 1.88 1.89 1.88 1.75 +0.35 56 7 17,644 +1
29JUN26 112.50 P 0.00 0.00 0.00 2.20 +0.42 56 0 4,471 0
29JUN26 115.00 P 2.60 2.70 2.60 2.65 +0.56 56 2 9,918 0
29JUN26 117.50 P 0.00 0.00 0.00 3.24 +0.65 55 0 3,705 0
29JUN26 120.00 P 3.72 3.72 3.63 3.92 +0.79 56 13 5,730 +10
29JUN26 122.50 P 4.40 4.89 4.22 4.69 +0.91 55 175 2,515 +105
29JUN26 125.00 P 5.08 5.73 4.78 5.56 +1.09 55 653 2,718 +466
29JUN26 127.50 P 5.99 5.99 5.99 6.54 +1.25 55 30 1,431 +30
29JUN26 130.00 P 7.06 7.65 6.68 7.64 +1.50 56 113 8,723 +80
29JUN26 132.50 P 9.17 9.17 9.13 8.83 +1.64 56 132 1,545 +100
29JUN26 135.00 P 9.36 10.30 9.36 10.11 +1.83 56 169 1,561 +14
29JUN26 137.50 P 10.82 11.70 10.64 11.70 +2.18 57 198 793 -10
29JUN26 140.00 P 12.33 13.28 12.10 13.17 +2.33 57 179 3,463 +36
29JUN26 142.50 P 13.41 14.80 13.41 14.80 +2.54 58 141 1,452 +141
29JUN26 145.00 P 14.98 15.59 14.98 16.47 +2.74 58 386 1,173 +234
29JUN26 147.50 P 0.00 0.00 0.00 18.16 +2.76 59 0 534 0
29JUN26 150.00 P 0.00 0.00 0.00 19.45 +2.43 56 0 821 0
29JUN26 152.50 P 0.00 0.00 0.00 21.25 +2.56 56 0 116 0
29JUN26 155.00 P 0.00 0.00 0.00 23.19 +2.52 56 0 89 0
29JUN26 157.50 P 0.00 0.00 0.00 25.91 +3.36 60 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 27.99 +3.53 61 0 60 0
29JUN26 162.50 P 0.00 0.00 0.00 30.14 +3.66 62 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 32.31 +3.86 62 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 34.52 +4.05 63 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 36.73 +4.00 64 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 38.98 +4.09 64 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 41.25 +4.18 65 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 43.77 +4.49 67 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 46.08 +4.56 68 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 48.18 +4.32 66 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 50.76 +4.90 69 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 53.13 +4.97 70 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 55.50 +5.04 71 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 57.89 +5.14 72 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 60.29 +4.94 72 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 62.70 +5.00 73 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 65.12 +4.98 73 0 17 0
29JUN26 205.00 P 0.00 0.00 0.00 70.02 +5.10 76 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 74.84 +5.11 76 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 79.74 +5.03 77 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 84.69 +5.39 79 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 0.00 53 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 +0.01 54 0 70 0
30JUL26 75.00 P 0.00 0.00 0.00 0.06 +0.01 54 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.09 +0.02 53 0 120 0
30JUL26 80.00 P 0.39 0.39 0.39 0.14 +0.03 54 10 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.19 +0.03 54 0 382 0
30JUL26 85.00 P 0.00 0.00 0.00 0.28 +0.06 54 0 37 0
30JUL26 87.50 P 0.00 0.00 0.00 0.37 +0.06 54 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.51 +0.09 54 0 62 0
30JUL26 92.50 P 0.00 0.00 0.00 0.67 +0.11 54 0 520 0
30JUL26 95.00 P 0.00 0.00 0.00 0.87 +0.16 54 0 42 0
30JUL26 97.50 P 1.39 1.39 1.39 1.15 +0.24 54 45 458 0
30JUL26 100.00 P 0.00 0.00 0.00 1.45 +0.26 54 0 605 0
30JUL26 102.50 P 0.00 0.00 0.00 1.81 +0.33 54 0 865 0
30JUL26 105.00 P 2.06 2.06 2.06 2.22 +0.39 54 3 1,088 +3
30JUL26 107.50 P 0.00 0.00 0.00 2.67 +0.44 54 0 655 0
30JUL26 110.00 P 2.99 2.99 2.99 3.10 +0.52 53 5 1,168 0
30JUL26 112.50 P 3.77 3.79 3.77 3.71 +0.61 53 51 553 +31
30JUL26 115.00 P 0.00 0.00 0.00 4.36 +0.75 53 0 5,386 0
30JUL26 117.50 P 5.00 5.17 5.00 5.07 +0.85 53 26 586 0
30JUL26 120.00 P 0.00 0.00 0.00 5.91 +1.01 53 0 1,629 0
30JUL26 122.50 P 6.88 6.88 6.85 6.81 +1.15 53 4 6,145 +4
30JUL26 125.00 P 7.12 7.95 7.12 7.80 +1.30 53 55 742 +55
30JUL26 127.50 P 8.35 8.35 8.35 8.86 +1.41 53 4 480 +4
30JUL26 130.00 P 9.33 10.23 9.33 10.02 +1.60 53 309 561 +25
30JUL26 132.50 P 10.84 11.03 10.74 11.27 +1.71 53 717 1,287 +309
30JUL26 135.00 P 0.00 0.00 0.00 12.61 +1.86 54 0 553 0
30JUL26 137.50 P 13.10 14.20 13.10 14.02 +2.09 54 50 1,108 +20
30JUL26 140.00 P 14.62 15.10 14.62 15.54 +2.20 54 90 1,286 +62
30JUL26 142.50 P 16.16 17.46 16.16 17.23 +2.46 55 148 653 +40
30JUL26 145.00 P 18.18 19.15 18.09 18.96 +2.69 56 168 714 +138
30JUL26 147.50 P 19.67 19.67 19.67 20.71 +2.82 56 30 676 +30
30JUL26 150.00 P 0.00 0.00 0.00 22.41 +2.87 56 0 181 0
30JUL26 152.50 P 0.00 0.00 0.00 24.28 +3.15 57 0 144 0
30JUL26 155.00 P 0.00 0.00 0.00 26.15 +3.20 57 0 144 0
30JUL26 157.50 P 0.00 0.00 0.00 28.03 +3.24 57 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 30.06 +3.43 58 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 32.10 +3.52 58 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 34.14 +3.58 58 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 36.28 +3.69 59 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 38.46 +3.86 60 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 40.63 +3.93 60 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 42.86 +4.07 61 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.04 +0.01 53 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.10 +0.02 54 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.14 +0.03 54 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.19 +0.03 53 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 0.27 +0.05 53 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 0.36 +0.06 53 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.49 +0.09 53 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.63 +0.10 53 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.83 +0.16 53 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 1.03 +0.14 53 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 1.35 +0.24 54 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.60 +0.21 53 0 3 0
28AUG26 97.50 P 0.00 0.00 0.00 2.02 +0.33 54 0 51 0
28AUG26 100.00 P 0.00 0.00 0.00 2.43 +0.44 54 0 33 0
28AUG26 102.50 P 0.00 0.00 0.00 2.82 +0.42 53 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 3.27 +0.46 53 0 50 0
28AUG26 107.50 P 0.00 0.00 0.00 3.79 +0.44 53 0 0 0
28AUG26 110.00 P 4.70 4.70 4.70 4.62 +0.84 54 10 1,205 0
28AUG26 112.50 P 5.02 5.02 5.02 5.29 +0.91 53 30 40 +30
28AUG26 115.00 P 0.00 0.00 0.00 6.05 +0.84 53 0 67 0
28AUG26 117.50 P 7.00 7.00 7.00 7.00 +1.13 54 5 134 +5
28AUG26 120.00 P 7.36 7.85 7.36 7.77 +1.12 53 33 289 +12
28AUG26 122.50 P 0.00 0.00 0.00 8.74 +1.23 53 0 386 0
28AUG26 125.00 P 10.00 10.00 10.00 9.79 +1.35 53 1 889 0
28AUG26 127.50 P 0.00 0.00 0.00 10.91 +1.47 53 0 240 0
28AUG26 130.00 P 11.61 12.24 11.61 12.10 +1.58 53 32 121 +32
28AUG26 132.50 P 12.45 12.45 12.45 13.37 +1.70 53 1 223 +1
28AUG26 135.00 P 14.78 14.78 14.78 14.83 +1.94 54 26 506 +17
28AUG26 137.50 P 15.76 16.34 15.76 16.14 +1.97 54 60 299 +30
28AUG26 140.00 P 17.21 17.94 17.21 17.84 +2.32 54 35 1,329 +21
28AUG26 142.50 P 0.00 0.00 0.00 19.27 +2.32 54 0 201 0
28AUG26 145.00 P 21.25 21.25 21.07 21.06 +2.61 55 51 574 +21
28AUG26 147.50 P 21.93 21.95 21.93 22.72 +2.66 55 60 603 +30
28AUG26 150.00 P 0.00 0.00 0.00 24.59 +3.05 56 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 26.30 +2.96 56 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 28.15 +3.12 56 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 30.04 +3.22 56 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 31.96 +3.30 57 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 33.91 +3.32 57 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 35.96 +3.47 58 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 38.00 +3.56 58 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 40.05 +3.62 58 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 42.18 +3.73 59 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 44.36 +4.01 59 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 +0.01 53 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.07 +0.01 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 +0.03 53 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.16 +0.04 53 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.22 +0.05 53 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.30 +0.07 53 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.39 +0.07 52 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.53 +0.13 53 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 0.67 +0.12 53 0 3,977 0
29SEP26 82.50 P 0.00 0.00 0.00 0.86 +0.16 53 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.08 +0.19 53 0 464 0
29SEP26 87.50 P 0.00 0.00 0.00 1.34 +0.24 53 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 1.69 +0.38 53 0 3,079 0
29SEP26 92.50 P 0.00 0.00 0.00 2.03 +0.37 53 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 2.45 +0.48 53 0 1,534 0
29SEP26 97.50 P 0.00 0.00 0.00 2.88 +0.56 53 0 1,181 0
29SEP26 100.00 P 0.00 0.00 0.00 3.28 +0.55 52 0 8,730 0
29SEP26 102.50 P 0.00 0.00 0.00 3.80 +0.61 52 0 7,402 0
29SEP26 105.00 P 0.00 0.00 0.00 4.57 +0.71 53 0 6,008 0
29SEP26 107.50 P 0.00 0.00 0.00 5.24 +0.94 53 0 5,231 0
29SEP26 110.00 P 0.00 0.00 0.00 5.89 +0.80 53 0 6,589 0
29SEP26 112.50 P 0.00 0.00 0.00 6.71 +0.90 53 0 3,468 0
29SEP26 115.00 P 0.00 0.00 0.00 7.54 +0.99 53 0 4,549 0
29SEP26 117.50 P 8.51 8.51 8.51 8.44 +1.09 53 30 6,346 +30
29SEP26 120.00 P 9.00 9.44 9.00 9.40 +1.28 53 6 5,199 0
29SEP26 122.50 P 10.50 10.50 10.50 10.50 +1.34 53 10 2,254 +10
29SEP26 125.00 P 10.94 11.08 10.94 11.50 +1.35 53 4 5,653 0
29SEP26 127.50 P 0.00 0.00 0.00 12.69 +1.48 53 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 13.91 +1.59 53 0 3,665 0
29SEP26 132.50 P 0.00 0.00 0.00 15.21 +1.71 53 0 195 0
29SEP26 135.00 P 15.74 15.74 15.74 16.56 +1.82 53 4 1,023 0
29SEP26 137.50 P 17.13 17.13 17.13 17.98 +2.36 53 42 4,112 +42
29SEP26 140.00 P 18.59 18.59 18.59 19.48 +2.07 53 23 3,875 0
29SEP26 142.50 P 20.11 20.33 20.11 21.10 +2.71 53 43 1,295 +43
29SEP26 145.00 P 0.00 0.00 0.00 22.74 +2.48 54 0 125 0
29SEP26 147.50 P 0.00 0.00 0.00 24.42 +2.65 54 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 26.16 +2.80 54 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 27.94 +2.87 54 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 29.77 +3.03 55 0 260 0
29SEP26 157.50 P 0.00 0.00 0.00 31.62 +2.93 55 0 985 0
29SEP26 160.00 P 0.00 0.00 0.00 33.52 +3.24 55 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 35.46 +3.16 56 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 37.47 +3.29 56 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 39.52 +3.42 57 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 41.57 +3.72 57 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 43.63 +3.70 57 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 45.69 +3.77 57 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 47.83 +4.05 58 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 49.77 +3.92 57 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 52.18 +3.99 58 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 54.37 +4.21 59 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 56.53 +4.11 59 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 58.80 +4.23 59 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 60.96 +4.23 59 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 63.34 +4.41 60 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 65.64 +4.51 61 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 67.98 +4.66 61 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 72.53 +4.78 62 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 77.15 +4.88 62 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 81.75 +4.71 63 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 86.43 +4.89 63 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.14 +0.02 51 0 13 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 +0.04 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.26 +0.03 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.36 +0.06 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.46 +0.06 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.61 +0.10 51 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.76 +0.07 51 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 0.96 +0.14 51 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 1.18 +0.15 51 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.43 +0.17 51 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 1.75 +0.24 51 0 426 0
30DEC26 82.50 P 0.00 0.00 0.00 2.06 +0.23 51 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 2.53 +0.32 51 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 2.97 +0.44 51 0 95 0
30DEC26 90.00 P 3.50 3.70 3.50 3.32 +0.26 51 4 4,090 +4
30DEC26 92.50 P 0.00 0.00 0.00 3.87 +0.47 51 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 4.57 +0.64 51 0 612 0
30DEC26 97.50 P 0.00 0.00 0.00 5.16 +0.66 51 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 5.88 +0.81 51 0 3,331 0
30DEC26 102.50 P 0.00 0.00 0.00 6.63 +0.78 52 0 981 0
30DEC26 105.00 P 0.00 0.00 0.00 7.39 +0.87 52 0 985 0
30DEC26 107.50 P 0.00 0.00 0.00 8.16 +0.92 51 0 1,770 0
30DEC26 110.00 P 0.00 0.00 0.00 9.00 +1.08 51 0 18,643 0
30DEC26 112.50 P 0.00 0.00 0.00 9.80 +0.90 51 0 1,561 0
30DEC26 115.00 P 0.00 0.00 0.00 10.77 +1.00 51 0 3,715 0
30DEC26 117.50 P 0.00 0.00 0.00 11.79 +1.14 51 0 1,236 0
30DEC26 120.00 P 12.50 12.50 12.50 12.86 +1.22 51 2 1,289 -2
30DEC26 122.50 P 0.00 0.00 0.00 13.99 +1.44 51 0 2,516 0
30DEC26 125.00 P 0.00 0.00 0.00 15.18 +1.42 51 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 16.42 +1.49 51 0 483 0
30DEC26 130.00 P 17.80 17.80 17.80 17.71 +1.59 51 2 320 0
30DEC26 132.50 P 0.00 0.00 0.00 19.03 +1.64 51 0 137 0
30DEC26 135.00 P 0.00 0.00 0.00 20.46 +1.80 51 0 464 0
30DEC26 137.50 P 0.00 0.00 0.00 21.95 +1.90 51 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 23.48 +2.06 51 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 25.07 +2.18 51 0 1,186 0
30DEC26 145.00 P 0.00 0.00 0.00 26.74 +2.24 52 0 6,959 0
30DEC26 147.50 P 0.00 0.00 0.00 28.41 +2.56 52 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 30.28 +2.92 53 0 369 0
30DEC26 152.50 P 0.00 0.00 0.00 32.03 +2.89 53 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 33.81 +2.96 53 0 501 0
30DEC26 157.50 P 0.00 0.00 0.00 35.63 +3.04 53 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 37.40 +3.01 53 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 39.31 +3.10 54 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.23 +3.19 54 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 43.15 +3.11 54 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 45.07 +3.22 54 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 47.01 +3.30 54 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 49.04 +3.45 54 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 51.11 +3.46 55 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 53.18 +3.37 55 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 55.26 +3.43 55 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 57.35 +3.63 55 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 59.44 +3.50 55 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 61.63 +3.67 56 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 63.83 +3.88 56 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 66.01 +3.76 57 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 68.18 +3.76 57 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.36 +3.88 57 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.44 +0.04 49 0 32 0
30MAR27 60.00 P 0.00 0.00 0.00 0.58 +0.08 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.73 +0.07 49 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.91 +0.10 49 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 1.14 +0.13 49 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.37 +0.13 49 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 1.67 +0.20 49 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 1.99 +0.20 49 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.32 +0.21 49 0 500 0
30MAR27 80.00 P 0.00 0.00 0.00 2.75 +0.31 49 0 259 0
30MAR27 82.50 P 0.00 0.00 0.00 3.19 +0.31 49 0 6 0
30MAR27 85.00 P 0.00 0.00 0.00 3.64 +0.31 49 0 265 0
30MAR27 87.50 P 0.00 0.00 0.00 4.21 +0.44 49 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 4.79 +0.46 49 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 5.38 +0.31 49 0 832 0
30MAR27 95.00 P 0.00 0.00 0.00 6.06 +0.55 49 0 151 0
30MAR27 97.50 P 0.00 0.00 0.00 6.81 +0.66 49 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 7.55 +0.65 49 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 8.31 +0.66 49 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 9.22 +0.82 49 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 10.15 +0.90 49 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 11.08 +0.90 49 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 12.03 +0.92 49 0 20 0
30MAR27 115.00 P 12.84 12.84 12.84 13.06 +1.01 49 1 32 +1
30MAR27 117.50 P 0.00 0.00 0.00 14.15 +1.15 49 0 14 0
30MAR27 120.00 P 0.00 0.00 0.00 15.28 +1.23 49 0 64 0
30MAR27 122.50 P 0.00 0.00 0.00 16.47 +1.32 49 0 22 0
30MAR27 125.00 P 0.00 0.00 0.00 17.70 +1.39 49 0 6 0
30MAR27 127.50 P 0.00 0.00 0.00 18.98 +1.47 49 0 30 0
30MAR27 130.00 P 20.00 20.00 20.00 20.31 +1.55 49 28 60 -7
30MAR27 132.50 P 0.00 0.00 0.00 21.68 +1.63 49 0 31 0
30MAR27 135.00 P 22.00 22.00 22.00 23.10 +1.85 49 1 3 +1
30MAR27 137.50 P 0.00 0.00 0.00 24.56 +1.80 49 0 65 0
30MAR27 140.00 P 0.00 0.00 0.00 26.06 +1.88 49 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 27.89 +2.24 50 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 29.42 +2.10 50 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 31.06 +2.21 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 32.16 +1.77 49 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 34.76 +2.65 51 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.54 +2.91 51 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.39 +3.06 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 38.98 +2.38 49 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 40.70 +1.74 49 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.52 +1.63 49 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.39 +1.60 49 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 46.26 +1.57 49 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 48.14 +1.54 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.02 +1.50 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 51.91 +2.78 49 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 53.84 +2.83 49 0 2 0
TOTAL PUT 11,279 403,554 +1,526
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$ 153.50
28MAY26 145.00 C 0.00 0.00 0.00 12.41 -10.87 65 0 0 0
28MAY26 147.50 C 12.45 14.50 10.58 10.51 -10.65 62 77 45 +45
28MAY26 150.00 C 10.80 10.80 9.36 9.21 -9.91 63 35 35 +35
28MAY26 152.50 C 8.39 8.75 8.00 7.83 -9.35 62 31 31 +31
28MAY26 155.00 C 7.45 9.20 6.40 6.68 -8.67 63 147 111 +111
28MAY26 157.50 C 6.32 7.84 5.44 5.66 -7.97 63 22 15 +15
28MAY26 160.00 C 5.50 6.80 4.60 4.76 -7.26 63 121 1,620 +66
28MAY26 162.50 C 4.46 5.50 3.60 3.97 -6.89 63 80 120 +60
28MAY26 165.00 C 3.90 4.71 3.30 3.29 -6.17 64 104 113 +83
28MAY26 167.50 C 3.82 3.82 2.62 2.71 -5.48 64 50 130 +17
28MAY26 170.00 C 2.50 3.34 2.12 2.21 -4.84 64 411 757 +305
28MAY26 172.50 C 2.16 2.80 2.01 1.79 -4.23 64 200 341 +150
28MAY26 175.00 C 1.95 2.35 1.50 1.44 -3.68 64 344 751 +265
28MAY26 177.50 C 1.96 1.96 1.96 1.19 -3.13 65 15 366 +15
28MAY26 180.00 C 1.32 1.40 0.94 0.98 -2.64 65 459 1,424 0
28MAY26 182.50 C 0.00 0.00 0.00 0.77 -2.25 65 0 355 0
28MAY26 185.00 C 0.55 0.95 0.55 0.60 -1.90 65 19 1,239 +8
28MAY26 187.50 C 0.00 0.00 0.00 0.47 -1.59 65 0 782 0
28MAY26 190.00 C 1.37 1.37 0.48 0.37 -1.32 65 45 896 -4
28MAY26 192.50 C 0.45 0.45 0.45 0.28 -1.09 65 4 758 -4
28MAY26 195.00 C 0.50 0.50 0.43 0.22 -0.89 65 418 1,855 -136
28MAY26 197.50 C 0.50 0.50 0.50 0.16 -0.73 65 1 712 -1
28MAY26 200.00 C 0.51 0.51 0.51 0.13 -0.58 65 20 1,141 +20
28MAY26 205.00 C 0.00 0.00 0.00 0.07 -0.38 65 0 313 0
28MAY26 210.00 C 0.27 0.27 0.15 0.04 -0.24 65 56 513 0
28MAY26 215.00 C 0.00 0.00 0.00 0.02 -0.15 64 0 314 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 -0.09 64 0 512 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 -0.05 67 0 1,114 0
28MAY26 230.00 C 0.20 0.20 0.20 0.01 -0.03 71 8 556 -8
28MAY26 235.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 553 0
28MAY26 240.00 C 0.16 0.16 0.09 0.01 0.00 78 110 638 -110
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 81 0 662 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 84 0 685 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 87 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 90 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 93 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 96 0 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 99 0 444 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 102 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 104 0 428 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 107 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 109 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 112 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 117 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 126 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 131 0 65 0
29JUN26 120.00 C 0.00 0.00 0.00 34.51 -14.75 46 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 32.35 -14.49 48 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 30.31 -14.14 50 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 28.00 -14.09 48 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 26.14 -13.64 50 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 25.00 -12.52 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 23.17 -12.14 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 21.43 -11.73 56 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 19.77 -11.30 56 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 18.19 -10.86 56 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 16.69 -10.41 55 0 2 0
29JUN26 147.50 C 14.12 14.80 14.12 14.83 -9.65 53 16 15 +15
29JUN26 150.00 C 13.76 13.76 13.75 13.56 -9.18 54 30 40 +17
29JUN26 152.50 C 13.81 14.38 11.48 12.34 -8.73 54 63 48 +48
29JUN26 155.00 C 11.80 13.57 11.80 11.22 -8.26 54 45 30 +30
29JUN26 157.50 C 10.04 10.04 10.04 10.18 -7.78 54 15 245 +15
29JUN26 160.00 C 9.50 11.16 8.87 9.21 -7.82 54 77 68 +57
29JUN26 162.50 C 0.00 0.00 0.00 8.32 -7.13 54 0 25 0
29JUN26 165.00 C 8.71 8.71 8.71 7.49 -6.81 54 20 35 +5
29JUN26 167.50 C 0.00 0.00 0.00 6.74 -6.35 55 0 40 0
29JUN26 170.00 C 0.00 0.00 0.00 6.04 -5.91 55 0 378 0
29JUN26 172.50 C 5.30 5.48 5.30 5.48 -5.40 55 32 648 +30
29JUN26 175.00 C 5.50 6.32 5.50 4.83 -5.06 55 18 672 +18
29JUN26 177.50 C 5.46 5.47 5.46 4.31 -4.66 55 53 161 +38
29JUN26 180.00 C 4.83 4.83 3.67 3.87 -4.25 55 118 685 +30
29JUN26 182.50 C 3.95 3.95 3.55 3.47 -3.86 55 17 179 +8
29JUN26 185.00 C 3.01 3.01 2.96 3.12 -3.49 56 16 629 -4
29JUN26 187.50 C 0.00 0.00 0.00 2.78 -3.17 56 0 144 0
29JUN26 190.00 C 3.16 3.32 3.16 2.50 -2.84 56 52 426 0
29JUN26 192.50 C 2.77 2.79 2.77 2.22 -2.57 56 80 111 +28
29JUN26 195.00 C 2.53 2.53 2.05 1.95 -2.34 56 34 1,040 +4
29JUN26 197.50 C 0.00 0.00 0.00 1.72 -2.11 56 0 171 0
29JUN26 200.00 C 1.81 1.81 1.81 1.51 -1.91 56 10 3,490 0
29JUN26 205.00 C 1.57 1.57 1.57 1.16 -1.54 56 30 944 +13
29JUN26 210.00 C 1.30 1.30 1.30 0.89 -1.24 56 2 506 0
29JUN26 215.00 C 0.00 0.00 0.00 0.67 -1.00 56 0 430 0
29JUN26 220.00 C 0.00 0.00 0.00 0.50 -0.80 56 0 231 0
29JUN26 225.00 C 0.00 0.00 0.00 0.37 -0.63 55 0 295 0
29JUN26 230.00 C 0.00 0.00 0.00 0.28 -0.49 56 0 3,201 0
29JUN26 235.00 C 0.00 0.00 0.00 0.21 -0.38 56 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 0.16 -0.29 56 0 103 0
29JUN26 245.00 C 0.00 0.00 0.00 0.12 -0.21 56 0 420 0
29JUN26 250.00 C 0.00 0.00 0.00 0.09 -0.16 56 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 0.07 -0.12 56 0 355 0
29JUN26 260.00 C 0.00 0.00 0.00 0.05 -0.09 56 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.04 -0.07 56 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.03 -0.06 56 0 76 0
29JUN26 275.00 C 0.00 0.00 0.00 0.02 -0.05 56 0 150 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 -0.03 56 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 -0.02 57 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 65 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 70 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 74 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 76 0 228 0
30JUL26 145.00 C 0.00 0.00 0.00 19.66 -10.25 53 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 17.78 -10.41 51 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 16.54 -9.99 51 0 148 0
30JUL26 152.50 C 16.35 17.74 15.46 15.38 -9.55 52 104 192 +104
30JUL26 155.00 C 15.86 16.87 14.22 14.46 -8.95 52 122 148 +10
30JUL26 157.50 C 15.15 15.15 13.32 13.23 -8.08 52 95 95 +95
30JUL26 160.00 C 13.10 13.99 12.33 12.25 -7.71 52 37 7 +7
30JUL26 162.50 C 12.18 12.18 11.48 11.33 -7.69 52 17 30 0
30JUL26 165.00 C 0.00 0.00 0.00 10.47 -7.26 52 0 42 0
30JUL26 167.50 C 0.00 0.00 0.00 9.66 -6.91 52 0 87 0
30JUL26 170.00 C 9.07 9.07 9.07 9.07 -6.41 53 15 97 0
30JUL26 172.50 C 0.00 0.00 0.00 8.35 -6.14 53 0 96 0
30JUL26 175.00 C 9.01 9.01 9.01 7.78 -5.74 53 15 141 0
30JUL26 177.50 C 0.00 0.00 0.00 7.15 -5.43 53 0 55 0
30JUL26 180.00 C 7.49 8.00 7.49 6.56 -5.12 53 9 68 +2
30JUL26 182.50 C 0.00 0.00 0.00 6.02 -4.81 53 0 77 0
30JUL26 185.00 C 6.74 6.74 6.74 5.51 -4.52 53 20 22 -7
30JUL26 187.50 C 6.00 6.25 6.00 5.05 -4.24 53 24 144 +2
30JUL26 190.00 C 5.80 5.80 5.80 4.62 -3.72 53 24 3,882 0
30JUL26 192.50 C 0.00 0.00 0.00 4.22 -3.48 53 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 3.85 -3.26 53 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 3.52 -3.04 53 0 60 0
30JUL26 200.00 C 0.00 0.00 0.00 3.21 -2.83 53 0 83 0
30JUL26 205.00 C 3.50 3.50 3.50 2.66 -2.46 53 4 88 -4
30JUL26 210.00 C 0.00 0.00 0.00 2.20 -2.13 53 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 1.82 -1.82 53 0 95 0
30JUL26 220.00 C 2.50 2.50 2.50 1.50 -1.56 53 1 2 +1
30JUL26 225.00 C 0.00 0.00 0.00 1.23 -1.33 53 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 1.01 -1.13 53 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.82 -0.97 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.67 -0.82 53 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.55 -0.69 53 0 134 0
28AUG26 145.00 C 0.00 0.00 0.00 22.14 -10.93 53 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 20.91 -10.56 53 0 0 0
28AUG26 150.00 C 20.32 20.32 20.32 20.03 -9.89 54 1 1 +1
28AUG26 152.50 C 19.68 20.56 18.45 18.58 -9.85 53 87 87 +87
28AUG26 155.00 C 18.92 19.36 17.70 17.48 -9.52 53 99 69 +69
28AUG26 157.50 C 19.03 19.03 16.41 16.46 -9.15 54 38 38 +38
28AUG26 160.00 C 16.88 16.88 16.88 15.49 -8.80 54 15 15 +15
28AUG26 162.50 C 16.78 16.78 15.09 14.86 -7.79 55 21 21 +21
28AUG26 165.00 C 14.21 14.21 14.21 13.99 -7.47 55 8 23 +8
28AUG26 167.50 C 0.00 0.00 0.00 12.86 -7.46 54 0 56 0
28AUG26 170.00 C 0.00 0.00 0.00 12.11 -7.15 54 0 36 0
28AUG26 172.50 C 0.00 0.00 0.00 11.56 -6.69 55 0 65 0
28AUG26 175.00 C 0.00 0.00 0.00 10.92 -6.39 55 0 30 0
28AUG26 177.50 C 11.71 11.71 11.71 10.06 -6.33 55 15 15 0
28AUG26 180.00 C 0.00 0.00 0.00 9.41 -6.11 55 0 27 0
28AUG26 182.50 C 0.00 0.00 0.00 8.80 -5.84 55 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 8.22 -5.58 55 0 75 0
28AUG26 187.50 C 9.35 9.35 9.35 7.68 -5.33 55 30 120 +30
28AUG26 190.00 C 9.04 9.04 9.04 7.17 -4.72 55 24 39 +23
28AUG26 192.50 C 8.39 8.39 8.39 6.69 -4.51 55 30 105 0
28AUG26 195.00 C 8.25 8.25 8.25 6.24 -4.29 55 15 17 +15
28AUG26 197.50 C 0.00 0.00 0.00 5.82 -4.09 55 0 0 0
28AUG26 200.00 C 6.84 6.84 6.84 5.43 -3.88 55 95 99 +95
29SEP26 145.00 C 0.00 0.00 0.00 24.61 -10.97 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 23.49 -10.59 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 22.40 -10.21 53 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 21.29 -9.89 54 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 20.23 -9.57 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 19.22 -9.25 54 0 5 0
29SEP26 160.00 C 19.00 19.00 19.00 18.26 -8.92 54 9 750 +9
29SEP26 162.50 C 0.00 0.00 0.00 17.35 -8.59 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 16.48 -7.89 54 0 0 0
29SEP26 167.50 C 17.92 17.92 17.52 15.65 -7.66 54 16 16 +16
29SEP26 170.00 C 0.00 0.00 0.00 14.87 -7.30 54 0 18 0
29SEP26 172.50 C 15.90 15.90 15.89 14.13 -7.02 55 12 17 +6
29SEP26 175.00 C 0.00 0.00 0.00 13.86 -6.33 56 0 127 0
29SEP26 177.50 C 0.00 0.00 0.00 13.04 -6.28 56 0 15 0
29SEP26 180.00 C 12.00 12.20 12.00 12.20 -6.24 55 8 5,284 +8
29SEP26 182.50 C 0.00 0.00 0.00 11.74 -5.87 56 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 11.13 -5.64 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 10.22 -5.73 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 9.65 -5.51 55 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 9.40 -5.01 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 8.87 -4.82 56 0 34 0
29SEP26 197.50 C 0.00 0.00 0.00 8.38 -4.63 56 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 7.68 -4.68 55 0 4,728 0
29SEP26 205.00 C 0.00 0.00 0.00 6.84 -4.30 55 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 6.09 -3.94 55 0 461 0
29SEP26 215.00 C 0.00 0.00 0.00 5.42 -3.61 55 0 316 0
29SEP26 220.00 C 0.00 0.00 0.00 4.82 -3.06 55 0 38 0
29SEP26 225.00 C 0.00 0.00 0.00 4.28 -2.80 55 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 3.80 -2.56 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 3.38 -2.32 55 0 4 0
29SEP26 240.00 C 4.11 4.11 4.11 3.00 -2.12 55 50 80 +50
29SEP26 245.00 C 3.76 3.76 3.76 2.66 -1.93 55 100 104 -24
29SEP26 250.00 C 0.00 0.00 0.00 2.36 -1.75 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 2.09 -1.59 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 1.85 -1.45 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 1.64 -1.31 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 1.45 -1.19 55 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 1.29 -1.07 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 1.14 -0.97 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 1.01 -0.88 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.90 -0.79 55 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.79 -0.72 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.70 -0.65 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.55 -0.53 55 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.43 -0.43 55 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.34 -0.35 55 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.27 -0.28 55 0 21 0
29SEP26 350.00 C 0.78 0.78 0.78 0.21 -0.23 55 110 139 0
30DEC26 145.00 C 0.00 0.00 0.00 31.05 -10.70 54 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 29.84 -10.54 54 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 28.79 -10.28 54 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 27.61 -10.14 54 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 26.79 -9.73 54 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 25.81 -9.48 54 0 0 0
30DEC26 160.00 C 27.17 27.17 27.17 24.87 -9.24 54 15 15 +15
30DEC26 162.50 C 26.27 26.27 26.27 23.96 -8.99 55 15 15 +15
30DEC26 165.00 C 25.25 25.25 25.25 23.09 -8.73 55 15 15 +15
30DEC26 167.50 C 24.41 24.41 24.41 22.25 -8.47 55 15 15 +15
30DEC26 170.00 C 0.00 0.00 0.00 21.44 -7.92 55 0 45 0
30DEC26 172.50 C 0.00 0.00 0.00 20.67 -7.71 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 19.92 -7.42 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 18.93 -7.49 54 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 18.73 -6.82 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 18.25 -6.51 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 17.58 -6.36 56 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 16.86 -6.26 56 0 13 0
30DEC26 190.00 C 16.55 16.55 16.55 16.26 -6.05 56 1 4 -1
30DEC26 192.50 C 15.50 15.50 15.50 15.37 -6.15 55 2 35 0
30DEC26 195.00 C 0.00 0.00 0.00 14.82 -5.93 56 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 14.42 -5.60 56 0 15 0
30DEC26 200.00 C 14.50 14.50 14.50 13.89 -5.41 56 5 5,057 0
30DEC26 205.00 C 0.00 0.00 0.00 12.83 -5.12 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 11.86 -4.83 56 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 10.95 -4.56 56 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 10.12 -4.30 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 9.35 -4.05 56 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 8.63 -3.82 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 7.97 -3.60 56 0 110 0
30DEC26 240.00 C 8.00 8.00 8.00 7.37 -3.38 56 3 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 6.81 -3.18 56 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 6.29 -2.99 56 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 5.81 -2.81 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 5.37 -2.64 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 4.96 -2.48 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 4.58 -2.33 55 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 4.11 -2.31 55 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 3.80 -2.17 55 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.62 -1.93 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.35 -1.80 55 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 3.10 -1.69 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 2.87 -1.58 55 0 27 0
30DEC26 310.00 C 4.12 4.12 4.12 2.45 -1.40 55 2 11 +2
30DEC26 320.00 C 3.75 3.75 3.75 2.10 -1.23 55 2 36 +2
30DEC26 330.00 C 0.00 0.00 0.00 1.80 -1.08 55 0 70 0
30DEC26 340.00 C 3.16 3.16 3.00 1.55 -0.95 55 4 65 +3
30DEC26 350.00 C 2.80 2.80 2.80 1.29 -0.87 55 20 204 0
30MAR27 145.00 C 0.00 0.00 0.00 36.01 -10.79 54 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 34.92 -10.61 54 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 33.98 -10.29 54 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 33.00 -10.05 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 32.02 -9.86 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 30.96 -9.76 54 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.03 -9.58 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 29.13 -9.38 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 28.26 -9.16 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 27.42 -9.01 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 26.61 -8.81 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 25.82 -8.59 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 25.06 -8.31 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 24.77 -7.70 56 0 1 0
30MAR27 180.00 C 26.05 26.05 26.05 23.88 -7.55 55 3 6 +3
30MAR27 182.50 C 0.00 0.00 0.00 23.19 -7.38 56 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 22.52 -7.23 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 21.76 -7.18 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 21.17 -7.00 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 20.69 -6.74 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 20.09 -6.57 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 19.47 -6.44 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 18.87 -6.30 56 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 17.73 -6.04 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 16.66 -5.79 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 15.65 -5.55 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 14.71 -5.31 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 13.83 -5.08 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 13.00 -4.86 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 12.22 -4.65 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 11.49 -4.44 55 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 10.81 -4.24 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 10.17 -4.05 55 0 1 0
30MAR27 255.00 C 0.00 0.00 0.00 9.56 -3.88 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 9.00 -3.70 55 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 8.47 -3.54 55 0 11 0
TOTAL CALL 4,877 84,311 +2,061
28MAY26 145.00 P 3.02 4.32 2.92 3.91 +2.74 66 304 681 +276
28MAY26 147.50 P 3.80 5.13 3.80 4.86 +3.31 66 121 775 +59
28MAY26 150.00 P 5.45 6.50 4.25 5.91 +3.90 66 211 614 +66
28MAY26 152.50 P 6.75 7.65 5.20 7.15 +4.67 66 461 848 +22
28MAY26 155.00 P 6.00 9.32 6.00 8.52 +5.43 67 235 645 +94
28MAY26 157.50 P 9.07 10.15 7.60 9.98 +6.11 67 62 422 0
28MAY26 160.00 P 6.07 11.80 6.07 11.28 +6.49 65 232 2,134 -28
28MAY26 162.50 P 12.18 12.18 10.39 12.97 +7.26 65 61 483 +16
28MAY26 165.00 P 12.00 16.00 12.00 14.75 +7.91 65 94 824 0
28MAY26 167.50 P 16.00 17.45 16.00 16.17 +8.12 59 19 1,014 -19
28MAY26 170.00 P 20.00 20.00 18.70 19.20 +9.79 71 8 557 0
28MAY26 172.50 P 0.00 0.00 0.00 20.72 +9.85 65 0 425 0
28MAY26 175.00 P 22.50 22.50 22.50 23.55 +10.75 74 180 334 -36
28MAY26 177.50 P 0.00 0.00 0.00 25.81 +11.26 76 0 764 0
28MAY26 180.00 P 27.80 27.80 27.80 27.52 +11.17 68 50 790 -50
28MAY26 182.50 P 0.00 0.00 0.00 29.92 +11.63 70 0 79 0
28MAY26 185.00 P 28.90 28.90 28.90 31.52 +11.24 45 3 551 +3
28MAY26 187.50 P 0.00 0.00 0.00 34.94 +12.59 78 0 73 0
28MAY26 190.00 P 0.00 0.00 0.00 37.75 +13.26 88 0 194 0
28MAY26 192.50 P 0.00 0.00 0.00 39.56 +12.88 77 0 136 0
28MAY26 195.00 P 0.00 0.00 0.00 42.57 +14.45 92 0 55 0
28MAY26 197.50 P 0.00 0.00 0.00 44.41 +13.19 79 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 46.79 +13.23 79 0 378 0
28MAY26 205.00 P 0.00 0.00 0.00 52.34 +14.02 101 0 92 0
28MAY26 210.00 P 57.00 57.00 57.00 56.60 +13.44 80 6 835 -4
28MAY26 215.00 P 0.00 0.00 0.00 62.32 +14.25 113 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 67.93 +14.91 133 0 175 -30
28MAY26 225.00 P 0.00 0.00 0.00 72.48 +14.48 128 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 77.28 +14.28 128 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 82.44 +14.44 138 0 61 -60
28MAY26 240.00 P 83.00 88.00 83.00 87.08 +14.08 133 3 146 -33
28MAY26 245.00 P 0.00 0.00 0.00 92.38 +14.38 147 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 96.84 +13.84 132 0 30 -30
28MAY26 255.00 P 0.00 0.00 0.00 102.33 +14.33 155 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 106.82 +13.82 140 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 111.59 +13.59 127 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 117.20 +14.20 164 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 122.31 +14.31 172 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 126.88 +13.88 159 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 131.55 +13.55 136 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 136.83 +13.83 163 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 142.46 +14.46 193 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 147.36 +14.36 194 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 157.41 +14.41 203 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 167.46 +14.46 212 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 177.20 +14.20 208 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 187.33 +14.33 220 0 0 0
29JUN26 120.00 P 1.50 1.60 1.29 1.33 +0.89 56 268 336 -53
29JUN26 122.50 P 1.30 1.95 1.30 1.68 +1.11 56 380 562 +380
29JUN26 125.00 P 1.68 2.30 1.68 2.07 +1.32 56 97 215 +21
29JUN26 127.50 P 0.00 0.00 0.00 2.55 +1.58 56 0 125 0
29JUN26 130.00 P 2.80 2.80 2.37 3.08 +1.84 56 85 25,312 +75
29JUN26 132.50 P 2.84 3.70 2.84 3.70 +2.17 56 151 202 +141
29JUN26 135.00 P 3.46 4.50 3.46 4.39 +2.48 56 13 93 +5
29JUN26 137.50 P 4.17 4.89 3.99 5.16 +2.86 56 230 248 +156
29JUN26 140.00 P 5.50 5.50 4.70 6.02 +3.27 56 180 411 +150
29JUN26 142.50 P 5.88 6.76 5.51 6.94 +3.74 57 127 354 +28
29JUN26 145.00 P 6.86 8.02 6.24 7.94 +4.20 56 59 1,049 +14
29JUN26 147.50 P 9.40 9.40 8.81 9.02 +4.64 57 60 992 -2
29JUN26 150.00 P 9.45 10.38 9.14 10.20 +5.09 56 2,047 2,401 +1,588
29JUN26 152.50 P 9.40 10.10 9.40 11.45 +5.53 56 130 218 +130
29JUN26 155.00 P 11.00 12.95 11.00 12.83 +6.07 56 92 408 -54
29JUN26 157.50 P 12.79 12.79 11.66 14.26 +6.50 56 45 102 0
29JUN26 160.00 P 9.00 16.03 9.00 15.86 +7.06 57 115 562 +43
29JUN26 162.50 P 17.30 17.30 17.30 17.45 +7.56 57 15 1,300 0
29JUN26 165.00 P 16.99 17.07 16.99 18.75 +7.67 55 30 1,266 0
29JUN26 167.50 P 17.66 17.66 17.66 21.10 +8.77 59 15 209 -15
29JUN26 170.00 P 0.00 0.00 0.00 22.55 +8.85 57 3 332 0
29JUN26 172.50 P 0.00 0.00 0.00 24.81 +9.69 59 0 158 0
29JUN26 175.00 P 25.90 25.90 24.20 26.53 +9.88 58 10 174 -10
29JUN26 177.50 P 26.62 26.62 26.50 28.83 +10.55 60 45 215 +30
29JUN26 180.00 P 0.00 0.00 0.00 30.80 +9.85 60 0 251 0
29JUN26 182.50 P 0.00 0.00 0.00 33.03 +10.91 62 0 525 0
29JUN26 185.00 P 35.00 35.00 34.25 35.19 +11.28 62 13 158 +9
29JUN26 187.50 P 0.00 0.00 0.00 37.32 +11.59 62 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 39.53 +12.27 63 0 281 0
29JUN26 192.50 P 0.00 0.00 0.00 41.77 +12.51 64 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 44.04 +12.74 64 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 46.37 +12.95 65 0 45 0
29JUN26 200.00 P 44.80 44.80 44.80 48.61 +13.08 65 2 5,822 -2
29JUN26 205.00 P 0.00 0.00 0.00 53.35 +13.66 67 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 58.09 +14.05 68 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 62.88 +14.25 70 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 67.93 +14.62 74 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 72.61 +14.06 74 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 77.55 +14.19 76 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 82.54 +14.33 79 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 87.32 +14.20 79 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 92.78 +14.73 88 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 97.81 +14.79 91 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 103.08 +15.08 97 0 0 -30
29JUN26 260.00 P 0.00 0.00 0.00 107.08 +14.08 86 0 11 0
29JUN26 265.00 P 0.00 0.00 0.00 112.48 +14.48 95 0 25 0
29JUN26 270.00 P 0.00 0.00 0.00 117.76 +14.76 101 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 122.31 +14.31 97 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 126.88 +13.88 91 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 132.88 +14.88 110 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 137.68 +14.68 110 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 142.46 +14.46 108 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 147.77 +14.77 115 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 158.01 +15.01 123 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 167.46 +14.46 119 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 177.91 +14.91 130 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 187.91 +14.91 134 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 197.05 +14.05 122 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 207.93 +14.93 141 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 217.31 +14.31 134 0 0 0
30JUL26 145.00 P 10.26 10.72 9.18 10.68 +4.42 54 226 327 +190
30JUL26 147.50 P 11.37 12.00 10.77 11.83 +4.93 54 50 74 +8
30JUL26 150.00 P 12.55 12.86 11.98 13.06 +5.31 54 280 304 +231
30JUL26 152.50 P 13.82 13.85 13.82 14.34 +5.61 54 30 99 +23
30JUL26 155.00 P 15.17 15.17 15.17 15.71 +5.98 54 15 104 +15
30JUL26 157.50 P 16.59 16.94 16.59 17.13 +6.37 54 19 156 +14
30JUL26 160.00 P 18.10 18.47 17.07 18.87 +6.99 55 60 251 +15
30JUL26 162.50 P 17.69 20.16 17.69 20.49 +7.38 56 43 737 0
30JUL26 165.00 P 19.13 20.11 19.13 21.47 +7.17 53 45 801 +23
30JUL26 167.50 P 20.68 20.68 20.67 23.87 +8.22 56 30 1,442 +30
30JUL26 170.00 P 0.00 0.00 0.00 25.61 +8.50 56 0 269 0
30JUL26 172.50 P 0.00 0.00 0.00 27.48 +8.88 56 0 78 0
30JUL26 175.00 P 28.00 28.00 28.00 29.31 +9.20 56 25 67 +25
30JUL26 177.50 P 0.00 0.00 0.00 31.23 +9.52 57 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 33.24 +9.29 57 0 171 0
30JUL26 182.50 P 0.00 0.00 0.00 35.27 +10.75 58 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 37.30 +11.02 58 0 23 0
30JUL26 187.50 P 0.00 0.00 0.00 39.38 +11.32 58 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 41.55 +11.69 59 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 43.62 +11.86 59 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 45.77 +12.09 59 0 841 0
30JUL26 197.50 P 0.00 0.00 0.00 47.95 +12.33 60 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 50.42 +12.77 61 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 54.98 +13.23 63 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 59.38 +13.40 62 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 63.38 +12.83 59 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 68.92 +14.06 66 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 73.24 +13.69 64 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 77.88 +13.80 64 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 82.54 +13.83 63 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 87.98 +14.61 69 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 92.78 +14.24 70 0 0 0
28AUG26 145.00 P 13.00 13.60 12.00 13.50 +4.60 56 87 94 +87
28AUG26 147.50 P 0.00 0.00 0.00 14.71 +4.96 56 0 10 0
28AUG26 150.00 P 14.50 14.50 14.50 15.98 +5.27 56 10 10 +10
28AUG26 152.50 P 0.00 0.00 0.00 17.30 +5.57 56 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 18.70 +5.91 56 0 1 0
28AUG26 157.50 P 18.44 18.44 18.44 20.12 +6.19 56 17 62 +17
28AUG26 160.00 P 19.26 19.26 19.26 21.87 +6.72 56 15 32 +15
28AUG26 162.50 P 23.07 23.07 22.68 23.40 +7.00 57 15 47 +15
28AUG26 165.00 P 23.00 23.21 22.38 25.08 +7.37 57 31 55 +30
28AUG26 167.50 P 24.04 24.04 23.90 26.79 +7.70 57 30 30 +30
28AUG26 170.00 P 0.00 0.00 0.00 28.50 +8.00 57 0 5 0
28AUG26 172.50 P 0.00 0.00 0.00 30.21 +8.24 57 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 32.08 +8.56 58 0 9 0
28AUG26 177.50 P 0.00 0.00 0.00 33.97 +8.87 58 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 35.86 +9.66 58 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 37.75 +9.88 58 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 39.75 +10.19 59 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 41.80 +10.47 59 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 43.85 +10.76 59 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 45.90 +10.98 59 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 47.99 +11.22 60 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 50.00 +11.34 60 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 51.98 +11.39 59 0 0 0
29SEP26 145.00 P 15.70 15.70 15.70 15.78 +4.91 56 2 8 +2
29SEP26 147.50 P 16.70 16.70 16.70 17.04 +5.18 55 28 82 0
29SEP26 150.00 P 18.50 18.60 18.50 18.36 +5.45 56 260 782 -260
29SEP26 152.50 P 0.00 0.00 0.00 19.74 +5.77 56 0 138 0
29SEP26 155.00 P 20.35 20.35 20.35 21.17 +6.15 56 1 229 0
29SEP26 157.50 P 20.90 20.90 20.67 22.64 +6.30 56 16 227 +16
29SEP26 160.00 P 22.44 22.44 22.38 24.17 +6.61 56 16 333 0
29SEP26 162.50 P 23.90 23.90 23.90 25.75 +6.88 56 15 15 -5
29SEP26 165.00 P 25.48 25.48 25.07 27.50 +7.33 57 30 85 +30
29SEP26 167.50 P 26.43 26.43 26.16 29.08 +7.53 57 30 95 -29
29SEP26 170.00 P 0.00 0.00 0.00 30.75 +7.76 57 0 5,269 0
29SEP26 172.50 P 0.00 0.00 0.00 32.59 +8.13 57 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 34.38 +8.44 57 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 36.23 +8.72 58 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 38.02 +9.28 57 0 2,182 0
29SEP26 182.50 P 0.00 0.00 0.00 40.05 +9.69 58 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 41.82 +9.80 58 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 43.76 +10.01 58 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 45.94 +10.41 59 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 47.73 +10.43 58 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 49.79 +10.67 58 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 51.95 +10.98 59 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 53.88 +11.02 59 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 58.26 +11.54 60 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 62.55 +11.88 60 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 66.87 +12.02 60 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 71.30 +12.43 60 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 75.66 +12.61 60 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 80.02 +12.67 60 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 84.72 +13.02 61 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 89.22 +13.13 61 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 93.90 +13.38 61 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 98.35 +13.38 60 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 103.15 +13.59 60 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 107.95 +13.83 61 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 112.48 +13.74 59 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 117.76 +14.39 63 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 122.31 +14.25 61 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 126.88 +13.11 58 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 132.88 +14.30 68 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 137.68 +14.24 68 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 142.46 +14.14 68 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 147.77 +14.55 72 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 158.01 +14.93 76 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 167.46 +14.45 75 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 177.91 +14.91 80 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 187.91 +14.91 83 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 197.05 +14.05 77 0 0 0
30DEC26 145.00 P 19.21 21.16 19.21 20.99 +5.00 55 812 353 -509
30DEC26 147.50 P 20.89 20.94 20.49 22.33 +5.25 55 455 174 -352
30DEC26 150.00 P 22.14 23.85 22.14 23.70 +5.53 55 267 304 -74
30DEC26 152.50 P 0.00 0.00 0.00 25.12 +5.79 55 0 0 0
30DEC26 155.00 P 24.94 25.07 24.94 26.58 +6.06 55 150 22 -128
30DEC26 157.50 P 0.00 0.00 0.00 28.07 +6.15 55 0 70 0
30DEC26 160.00 P 27.82 27.82 27.82 29.61 +6.40 55 100 138 0
30DEC26 162.50 P 0.00 0.00 0.00 31.19 +6.61 56 0 15 0
30DEC26 165.00 P 30.29 30.29 30.29 32.80 +6.85 56 15 115 -15
30DEC26 167.50 P 32.61 32.61 32.61 34.48 +7.11 56 15 315 -15
30DEC26 170.00 P 33.35 33.35 33.35 36.23 +7.39 56 15 635 -15
30DEC26 172.50 P 0.00 0.00 0.00 37.90 +7.57 56 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 39.64 +7.78 56 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 41.56 +8.12 57 0 90 0
30DEC26 180.00 P 37.80 37.80 37.80 43.19 +8.19 56 1 629 +1
30DEC26 182.50 P 0.00 0.00 0.00 45.07 +8.78 57 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 46.84 +8.96 57 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 48.69 +9.04 57 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 50.59 +9.21 57 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 52.49 +9.44 57 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 54.58 +9.76 57 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 56.38 +9.75 57 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 57.81 +9.32 56 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 62.56 +10.35 58 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 66.65 +10.64 58 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 70.79 +10.83 58 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 74.95 +11.12 58 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 79.28 +11.41 58 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 83.70 +11.76 59 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 88.04 +11.95 59 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 92.52 +12.22 59 0 25 0
30DEC26 245.00 P 0.00 0.00 0.00 96.77 +12.21 59 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 101.50 +12.62 60 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 105.83 +12.58 59 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 110.67 +13.03 60 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 115.33 +13.26 60 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 119.94 +13.41 60 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 124.64 +13.63 61 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 129.40 +13.84 61 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 134.14 +14.05 61 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 138.98 +13.62 62 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 143.78 +13.79 62 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 147.77 +13.87 59 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 158.01 +13.96 62 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 167.46 +13.97 61 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 177.91 +14.36 66 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 187.91 +14.60 68 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 197.05 +13.90 64 0 6 0
30MAR27 145.00 P 24.50 24.50 24.50 24.43 +4.34 54 2 7 +2
30MAR27 147.50 P 26.50 26.50 26.50 26.22 +5.01 55 32 90 0
30MAR27 150.00 P 0.00 0.00 0.00 27.62 +5.29 55 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 29.06 +5.45 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 30.53 +5.62 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 32.04 +5.82 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 33.58 +6.05 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 35.15 +6.31 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 36.75 +6.46 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 38.24 +6.51 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 39.96 +6.80 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 41.58 +6.91 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 43.37 +7.17 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 45.10 +7.29 55 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 46.81 +7.40 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 48.60 +8.07 55 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 50.42 +8.25 55 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 52.32 +8.48 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 54.11 +8.16 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 55.97 +8.73 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 57.88 +8.90 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.79 +9.04 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 61.73 +9.20 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 65.68 +9.49 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 69.71 +9.80 56 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 73.72 +10.03 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 77.75 +11.26 56 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 82.05 +10.52 56 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 86.25 +10.71 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 90.55 +10.96 57 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 94.85 +11.37 57 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 99.21 +11.59 57 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 103.60 +12.97 57 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 107.89 +11.86 57 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 112.39 +12.09 57 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 116.84 +12.23 57 0 30 0
TOTAL PUT 9,552 116,043 +2,277
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$ 46.14
28MAY26 31.00 C 0.00 0.00 0.00 15.17 -0.06 68 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.17 -0.06 57 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.17 -0.06 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.17 -0.06 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.17 -0.06 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.17 -0.07 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.17 -0.07 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.18 -0.06 39 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.18 -0.06 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.18 -0.06 28 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.18 -0.06 23 0 0 0
28MAY26 42.00 C 4.20 4.20 4.20 4.18 -0.07 17 7 12 0
28MAY26 43.00 C 0.00 0.00 0.00 3.20 -0.07 20 0 0 0
28MAY26 44.00 C 2.02 2.02 2.02 2.26 -0.08 19 15 107 -15
28MAY26 45.00 C 1.52 1.52 1.22 1.40 -0.07 18 86 989 -7
28MAY26 46.00 C 0.76 0.87 0.72 0.80 -0.04 20 146 887 -41
28MAY26 47.00 C 0.35 0.41 0.32 0.36 -0.06 19 81 587 +12
28MAY26 48.00 C 0.00 0.00 0.00 0.14 -0.04 19 0 447 0
28MAY26 49.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 401 0
28MAY26 50.00 C 0.00 0.00 0.00 0.02 0.00 21 0 361 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 52 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.22 -0.06 67 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.22 -0.06 55 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.22 -0.06 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.23 -0.06 56 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.23 -0.06 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.23 -0.06 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.24 -0.06 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.24 -0.06 39 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.24 -0.06 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.24 -0.07 0 0 4 0
29JUN26 34.00 C 0.00 0.00 0.00 12.25 -0.06 31 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 11.25 -0.06 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 10.25 -0.07 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.26 -0.06 24 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.26 -0.07 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.27 -0.06 20 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 6.28 -0.07 19 0 70 0
29JUN26 41.00 C 0.00 0.00 0.00 5.32 -0.06 20 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.38 -0.07 20 0 790 0
29JUN26 43.00 C 0.00 0.00 0.00 3.50 -0.07 20 0 534 0
29JUN26 44.00 C 2.48 2.62 2.48 2.69 -0.08 20 30 430 0
29JUN26 45.00 C 1.82 1.86 1.82 1.97 -0.05 19 60 638 +30
29JUN26 46.00 C 1.36 1.47 1.29 1.39 -0.07 19 60 527 -15
29JUN26 47.00 C 0.94 0.94 0.89 0.94 -0.09 20 23 1,104 0
29JUN26 48.00 C 0.65 0.65 0.65 0.63 -0.05 20 18 620 +18
29JUN26 49.00 C 0.00 0.00 0.00 0.39 -0.04 20 0 190 0
29JUN26 50.00 C 0.00 0.00 0.00 0.23 -0.02 20 0 321 0
29JUN26 52.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 190 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 21 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 30 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.24 -0.06 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.25 -0.06 34 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.25 -0.06 28 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.25 -0.06 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.26 -0.06 26 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.26 -0.06 22 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.26 -0.07 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.28 -0.06 21 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.30 -0.06 21 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.35 -0.06 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.44 -0.07 21 0 122 0
30JUL26 43.00 C 3.65 3.65 3.65 3.59 -0.06 21 1 571 0
30JUL26 44.00 C 2.70 2.70 2.70 2.76 -0.13 19 7 365 0
30JUL26 45.00 C 0.00 0.00 0.00 2.11 -0.04 20 0 486 0
30JUL26 46.00 C 1.57 1.57 1.53 1.58 -0.03 20 30 186 0
30JUL26 47.00 C 1.20 1.20 1.20 1.16 -0.05 21 2 60 +2
30JUL26 48.00 C 0.00 0.00 0.00 0.83 -0.05 21 0 256 0
30JUL26 49.00 C 0.64 0.64 0.64 0.56 -0.04 21 5 157 +5
30JUL26 50.00 C 0.50 0.50 0.50 0.37 -0.04 21 40 162 +17
30JUL26 52.50 C 0.00 0.00 0.00 0.12 -0.02 21 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 -0.01 21 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 11.25 -0.06 22 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.26 -0.06 25 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.26 -0.06 22 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.27 -0.06 21 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 7.29 -0.07 21 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 6.32 -0.08 21 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 5.39 -0.09 21 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.51 -0.10 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.71 -0.10 21 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 2.98 -0.11 21 0 45 0
28AUG26 45.00 C 2.38 2.38 2.23 2.31 -0.08 20 75 499 +15
28AUG26 46.00 C 1.88 1.88 1.88 1.83 -0.05 21 15 90 +15
28AUG26 47.00 C 1.47 1.47 1.47 1.43 -0.04 21 2 35 +2
28AUG26 48.00 C 0.00 0.00 0.00 1.08 -0.08 21 0 101 0
28AUG26 49.00 C 0.87 0.87 0.87 0.81 -0.08 21 15 147 +15
28AUG26 50.00 C 0.00 0.00 0.00 0.59 -0.07 21 0 113 0
28AUG26 52.50 C 0.00 0.00 0.00 0.26 -0.04 21 0 35 0
28AUG26 55.00 C 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.04 -0.01 21 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 20.22 -0.06 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.23 -0.06 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.23 -0.06 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.23 -0.06 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.24 -0.06 38 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.24 -0.06 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.24 -0.06 27 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.25 -0.06 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.25 -0.06 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.25 -0.06 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 10.26 -0.06 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.26 -0.07 21 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.28 -0.07 22 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.32 -0.07 22 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.39 -0.07 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.50 -0.08 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 4.68 -0.09 22 0 27 0
29SEP26 43.00 C 0.00 0.00 0.00 3.93 -0.09 22 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 3.26 -0.10 22 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 2.60 -0.09 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 2.12 -0.09 21 0 143 0
29SEP26 47.00 C 0.00 0.00 0.00 1.71 -0.09 21 0 28 0
29SEP26 48.00 C 0.00 0.00 0.00 1.40 -0.05 22 0 29 0
29SEP26 49.00 C 0.00 0.00 0.00 1.15 -0.04 22 0 41 0
29SEP26 50.00 C 0.00 0.00 0.00 0.90 -0.07 22 0 259 0
29SEP26 52.50 C 0.00 0.00 0.00 0.48 -0.05 22 0 179 0
29SEP26 55.00 C 0.00 0.00 0.00 0.24 -0.03 22 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.23 -0.06 35 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.23 -0.06 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.24 -0.06 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.24 -0.06 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.24 -0.06 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.25 -0.06 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.25 -0.06 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.25 -0.07 20 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.27 -0.07 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.30 -0.07 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.36 -0.08 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.47 -0.07 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.64 -0.06 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.86 -0.07 21 0 0 0
30DEC26 42.00 C 4.82 4.82 4.82 5.15 -0.06 21 8 0 -8
30DEC26 43.00 C 0.00 0.00 0.00 4.51 -0.06 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 3.93 -0.05 21 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 3.30 -0.04 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.85 -0.05 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 2.45 -0.04 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 2.08 -0.04 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.78 -0.03 21 0 43 0
30DEC26 50.00 C 0.00 0.00 0.00 1.51 -0.01 21 0 56 0
30DEC26 52.50 C 0.00 0.00 0.00 1.02 -0.02 22 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 0.63 -0.02 22 0 21 0
30DEC26 57.50 C 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 0.00 21 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.12 -0.01 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 15.24 -0.06 24 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.24 -0.06 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.25 -0.06 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.26 -0.06 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.28 -0.07 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.34 -0.07 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.42 -0.09 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.56 -0.10 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.76 -0.11 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.99 -0.12 21 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 6.30 -0.12 21 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 5.65 -0.13 21 0 16 0
30MAR27 43.00 C 0.00 0.00 0.00 5.04 -0.13 21 0 28 0
30MAR27 44.00 C 0.00 0.00 0.00 4.50 -0.13 21 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 3.85 -0.13 20 0 19 0
30MAR27 46.00 C 0.00 0.00 0.00 3.41 -0.13 20 0 5 0
30MAR27 47.00 C 0.00 0.00 0.00 2.99 -0.12 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.62 -0.12 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.31 -0.09 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.05 -0.06 21 0 28 0
30MAR27 52.50 C 0.00 0.00 0.00 1.45 -0.06 21 0 54 0
30MAR27 55.00 C 0.00 0.00 0.00 0.98 -0.09 21 0 20 0
30MAR27 57.50 C 0.00 0.00 0.00 0.65 -0.07 21 0 65 0
30MAR27 60.00 C 0.00 0.00 0.00 0.42 -0.04 21 0 52 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
TOTAL CALL 726 14,831 +45
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 220 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 65 0 198 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 283 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 54 0 325 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 337 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 43 0 387 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 38 0 552 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 754 0
28MAY26 41.00 P 0.03 0.03 0.03 0.01 0.00 28 2 557 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 746 0
28MAY26 43.00 P 0.05 0.05 0.05 0.02 -0.01 20 7 1,139 +7
28MAY26 44.00 P 0.11 0.13 0.11 0.08 -0.02 19 65 1,631 -5
28MAY26 45.00 P 0.32 0.32 0.31 0.25 -0.03 19 21 902 +20
28MAY26 46.00 P 0.74 0.75 0.60 0.58 -0.06 19 78 367 +15
28MAY26 47.00 P 1.27 1.42 1.19 1.21 -0.01 20 90 90 +15
28MAY26 48.00 P 0.00 0.00 0.00 2.02 +0.02 22 0 17 0
28MAY26 49.00 P 0.00 0.00 0.00 2.88 +0.05 20 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 3.86 +0.06 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 6.36 +0.06 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.86 +0.06 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.36 +0.06 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.86 +0.06 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.36 +0.06 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 68 0 175 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 123 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 43 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 52 0 305 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 337 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 45 0 130 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 42 0 149 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 105 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 35 0 272 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.03 0.00 21 2 1,316 -2
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 1,368 0
29JUN26 41.00 P 0.18 0.18 0.18 0.14 -0.01 20 1 680 0
29JUN26 42.00 P 0.31 0.31 0.30 0.28 -0.01 20 5 594 -3
29JUN26 43.00 P 0.53 0.53 0.52 0.50 -0.01 20 25 743 +25
29JUN26 44.00 P 0.88 0.88 0.88 0.82 -0.03 20 10 435 +10
29JUN26 45.00 P 1.26 1.28 1.26 1.22 -0.08 19 30 629 -15
29JUN26 46.00 P 1.84 2.03 1.84 1.88 0.00 21 87 289 -2
29JUN26 47.00 P 2.57 2.77 2.57 2.44 -0.13 18 45 215 +30
29JUN26 48.00 P 0.00 0.00 0.00 3.37 0.00 21 0 180 0
29JUN26 49.00 P 0.00 0.00 0.00 4.15 +0.04 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 5.06 +0.04 20 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 7.47 +0.06 20 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 9.94 +0.06 15 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 12.43 +0.06 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 14.92 +0.06 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 17.42 +0.07 33 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 30 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 27 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 22 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 -0.01 21 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 0.12 0.00 21 0 112 0
30JUL26 40.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 82 0
30JUL26 41.00 P 0.00 0.00 0.00 0.34 0.00 20 0 102 0
30JUL26 42.00 P 0.00 0.00 0.00 0.54 -0.02 20 0 231 0
30JUL26 43.00 P 0.88 0.88 0.88 0.82 -0.02 20 6 951 0
30JUL26 44.00 P 0.00 0.00 0.00 1.19 -0.03 20 0 429 0
30JUL26 45.00 P 1.68 1.68 1.68 1.67 -0.04 21 15 287 +15
30JUL26 46.00 P 2.21 2.38 2.21 2.25 -0.03 21 90 186 0
30JUL26 47.00 P 2.94 3.07 2.93 2.91 -0.03 21 49 150 +15
30JUL26 48.00 P 0.00 0.00 0.00 3.66 -0.02 21 0 60 0
30JUL26 49.00 P 0.00 0.00 0.00 4.39 +0.03 20 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.24 +0.04 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.53 +0.05 20 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.96 +0.06 20 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.43 +0.06 17 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.92 +0.06 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.42 +0.07 28 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 0.04 -0.01 21 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.07 -0.02 21 0 40 0
28AUG26 38.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 0.22 -0.01 21 0 47 0
28AUG26 40.00 P 0.00 0.00 0.00 0.34 -0.03 21 0 20 0
28AUG26 41.00 P 0.00 0.00 0.00 0.52 -0.03 21 0 189 0
28AUG26 42.00 P 0.00 0.00 0.00 0.76 -0.04 21 0 20 0
28AUG26 43.00 P 0.00 0.00 0.00 1.06 -0.05 20 0 8 0
28AUG26 44.00 P 0.00 0.00 0.00 1.47 -0.02 21 0 58 0
28AUG26 45.00 P 1.95 1.95 1.95 1.95 -0.03 21 15 422 +15
28AUG26 46.00 P 2.54 2.54 2.52 2.51 -0.04 21 26 88 +11
28AUG26 47.00 P 0.00 0.00 0.00 3.16 -0.05 21 0 60 0
28AUG26 48.00 P 0.00 0.00 0.00 3.89 -0.04 22 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 4.59 -0.01 21 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 5.40 0.00 21 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 7.62 +0.03 21 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.99 +0.04 21 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.45 +0.06 21 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.93 +0.07 22 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.42 +0.07 24 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 91 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 22 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 22 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.06 0.00 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 -0.01 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.16 -0.01 22 0 105 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 -0.01 22 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.37 -0.02 21 0 35 0
29SEP26 40.00 P 0.00 0.00 0.00 0.54 -0.03 21 0 35 0
29SEP26 41.00 P 0.00 0.00 0.00 0.76 -0.03 21 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.04 -0.03 21 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 1.40 0.00 22 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 1.84 -0.01 22 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 2.34 -0.03 22 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 2.91 -0.04 22 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 3.54 -0.04 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 4.13 -0.01 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 4.85 0.00 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 5.63 +0.01 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.75 +0.02 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 10.06 +0.04 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 12.47 +0.05 21 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.94 +0.07 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.42 +0.07 22 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 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 0.53 +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 0.93 -0.02 21 0 11 0
30DEC26 41.00 P 0.00 0.00 0.00 1.21 -0.05 21 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 1.55 -0.04 21 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 1.98 -0.01 22 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 2.43 0.00 22 0 135 0
30DEC26 45.00 P 0.00 0.00 0.00 2.94 +0.03 22 0 152 0
30DEC26 46.00 P 0.00 0.00 0.00 3.49 +0.02 22 0 40 0
30DEC26 47.00 P 0.00 0.00 0.00 4.10 +0.03 22 0 14 0
30DEC26 48.00 P 0.00 0.00 0.00 4.61 +0.03 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.31 +0.04 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.03 +0.04 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 8.03 +0.05 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.22 +0.05 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.55 +0.06 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.97 +0.07 22 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.43 +0.07 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.22 -0.02 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.31 -0.03 21 0 42 0
30MAR27 36.00 P 0.00 0.00 0.00 0.43 -0.03 21 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.57 -0.04 21 0 4 0
30MAR27 38.00 P 0.00 0.00 0.00 0.73 -0.04 21 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 0.95 -0.04 21 0 43 0
30MAR27 40.00 P 0.00 0.00 0.00 1.22 -0.03 21 0 10 0
30MAR27 41.00 P 0.00 0.00 0.00 1.52 -0.03 21 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.88 -0.01 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 2.31 -0.04 21 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 2.77 -0.04 21 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.27 -0.07 21 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 3.83 -0.06 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 4.42 -0.06 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.06 -0.06 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 5.57 -0.05 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 6.28 -0.05 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 8.20 -0.03 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.33 0.00 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.61 +0.02 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.99 +0.04 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.43 +0.05 21 0 0 0
TOTAL PUT 669 26,771 +151
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$ 179.30
28MAY26 140.00 C 0.00 0.00 0.00 39.43 -5.41 36 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 36.94 -5.40 42 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 34.34 -5.51 0 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 31.96 -5.44 41 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 29.49 -5.38 41 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 27.03 -5.37 41 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 24.59 -5.34 41 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 22.20 -5.29 41 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 19.86 -5.22 41 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 17.59 -5.13 41 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 15.41 -5.00 41 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 13.34 -4.83 41 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 11.41 -4.62 41 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 9.63 -4.37 41 0 81 0
28MAY26 175.00 C 0.00 0.00 0.00 8.02 -4.07 41 0 58 0
28MAY26 177.50 C 6.85 6.85 6.01 6.61 -3.72 41 18 32 +13
28MAY26 180.00 C 6.24 6.24 5.13 5.31 -3.41 41 66 80 +29
28MAY26 182.50 C 4.94 4.94 3.80 4.19 -3.16 40 30 77 +15
28MAY26 185.00 C 3.35 3.88 2.76 3.28 -2.68 40 41 151 +4
28MAY26 187.50 C 2.51 2.51 2.01 2.51 -2.25 40 45 142 +14
28MAY26 190.00 C 2.45 2.45 1.71 1.92 -1.88 41 87 103 -38
28MAY26 192.50 C 1.54 1.68 1.22 1.44 -1.57 41 84 285 +76
28MAY26 195.00 C 1.31 1.31 0.91 1.04 -1.38 40 64 232 +63
28MAY26 197.50 C 0.88 0.88 0.88 0.75 -1.16 40 18 106 +18
28MAY26 200.00 C 0.76 0.79 0.76 0.55 -0.91 41 33 220 +33
28MAY26 205.00 C 0.00 0.00 0.00 0.27 -0.55 41 0 96 0
28MAY26 210.00 C 0.00 0.00 0.00 0.12 -0.30 41 0 127 0
28MAY26 215.00 C 0.00 0.00 0.00 0.05 -0.16 40 0 84 0
28MAY26 220.00 C 0.00 0.00 0.00 0.02 -0.08 40 0 21 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 -0.04 41 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 2 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 40.48 -4.83 47 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 38.01 -4.72 44 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 35.90 -4.57 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 33.64 -4.60 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 31.07 -4.93 42 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 28.92 -4.45 42 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 26.83 -4.43 42 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 24.82 -4.74 42 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 22.88 -4.61 42 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 21.02 -4.48 42 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 19.24 -4.33 42 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 17.56 -4.17 42 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 15.96 -4.01 42 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 14.47 -3.82 42 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 13.18 -3.52 42 0 24 0
29JUN26 177.50 C 11.00 11.00 10.92 11.75 -3.46 42 16 61 0
29JUN26 180.00 C 11.34 11.34 11.34 10.55 -3.26 42 15 17 0
29JUN26 182.50 C 8.76 9.10 8.76 9.43 -3.01 42 17 47 -17
29JUN26 185.00 C 0.00 0.00 0.00 8.40 -2.80 42 0 2,198 0
29JUN26 187.50 C 6.83 6.83 6.83 7.47 -2.59 42 7 82 0
29JUN26 190.00 C 6.19 6.19 6.19 6.62 -2.39 42 15 93 0
29JUN26 192.50 C 0.00 0.00 0.00 5.86 -2.21 42 0 92 0
29JUN26 195.00 C 5.32 5.32 5.22 5.17 -2.03 42 32 38 -23
29JUN26 197.50 C 4.74 4.74 4.70 4.60 -1.69 42 24 72 +8
29JUN26 200.00 C 4.22 4.22 4.22 4.01 -1.59 42 18 425 +18
29JUN26 205.00 C 0.00 0.00 0.00 3.03 -1.50 42 0 798 0
29JUN26 210.00 C 0.00 0.00 0.00 2.26 -1.23 42 0 364 0
29JUN26 215.00 C 0.00 0.00 0.00 1.62 -1.03 42 0 21 0
29JUN26 220.00 C 0.00 0.00 0.00 1.18 -0.75 42 0 25 0
29JUN26 225.00 C 0.00 0.00 0.00 0.85 -0.59 42 0 16 0
29JUN26 230.00 C 0.00 0.00 0.00 0.61 -0.45 42 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 0.43 -0.34 42 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 0.30 -0.26 42 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.21 -0.19 42 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.14 -0.15 42 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.10 -0.10 42 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.07 -0.07 42 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.05 -0.05 42 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 35.28 -4.20 43 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 33.04 -4.53 42 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 31.08 -4.37 42 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 29.18 -4.22 42 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 27.35 -4.10 42 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 25.58 -3.57 42 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 23.88 -4.25 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 22.25 -4.13 42 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 20.70 -3.99 42 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 19.22 -3.85 42 0 15 0
30JUL26 172.50 C 0.00 0.00 0.00 17.81 -3.72 42 0 42 0
30JUL26 175.00 C 16.13 16.13 16.13 16.65 -3.40 43 1 37 +1
30JUL26 177.50 C 14.34 14.34 14.34 15.39 -3.25 43 6 9 +6
30JUL26 180.00 C 0.00 0.00 0.00 14.04 -3.39 42 0 15 0
30JUL26 182.50 C 0.00 0.00 0.00 12.94 -3.06 42 0 50 0
30JUL26 185.00 C 11.79 11.79 11.79 11.91 -2.91 42 8 15 0
30JUL26 187.50 C 0.00 0.00 0.00 10.96 -2.75 42 0 45 0
30JUL26 190.00 C 0.00 0.00 0.00 10.07 -2.60 43 0 39 0
30JUL26 192.50 C 8.53 8.53 8.53 9.26 -2.43 43 15 15 0
30JUL26 195.00 C 7.94 7.94 7.82 8.48 -2.32 43 30 64 +13
30JUL26 197.50 C 0.00 0.00 0.00 7.79 -2.17 43 0 31 0
30JUL26 200.00 C 0.00 0.00 0.00 7.05 -2.15 43 0 18 0
30JUL26 205.00 C 0.00 0.00 0.00 5.67 -2.00 42 0 53 0
30JUL26 210.00 C 0.00 0.00 0.00 4.64 -1.82 42 0 38 0
30JUL26 215.00 C 0.00 0.00 0.00 3.78 -1.41 42 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 3.06 -1.21 42 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 2.47 -1.03 42 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 1.98 -0.88 42 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 1.58 -0.74 42 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 1.26 -0.62 42 0 15 0
28AUG26 150.00 C 0.00 0.00 0.00 35.54 -3.88 45 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 33.68 -3.81 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 31.53 -4.09 43 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 29.26 -4.53 42 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 27.55 -4.48 42 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 26.31 -4.37 43 0 0 0
28AUG26 165.00 C 0.00 0.00 0.00 25.04 -4.00 43 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 23.57 -3.89 43 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 22.13 -3.80 43 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 20.82 -3.65 44 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 19.58 -3.48 44 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 18.31 -3.40 44 0 15 0
28AUG26 180.00 C 0.00 0.00 0.00 17.18 -3.32 44 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 16.07 -3.23 44 0 45 0
28AUG26 185.00 C 15.80 15.80 15.80 15.04 -2.99 44 15 15 -14
28AUG26 187.50 C 14.77 14.77 14.77 14.07 -2.86 44 15 59 +15
28AUG26 190.00 C 0.00 0.00 0.00 13.16 -2.72 44 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 12.29 -2.60 44 0 29 0
28AUG26 195.00 C 0.00 0.00 0.00 11.48 -2.50 44 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 10.72 -2.38 44 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 10.01 -2.27 44 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 8.57 -2.23 44 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 7.20 -2.18 43 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 6.16 -1.71 44 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 5.25 -1.53 43 0 20 0
28AUG26 225.00 C 0.00 0.00 0.00 4.47 -1.35 44 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 44.60 -4.51 44 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 42.60 -4.55 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 40.70 -4.60 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 38.97 -4.28 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 37.14 -4.17 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 34.70 -4.73 42 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 33.46 -4.20 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 31.70 -4.19 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 29.90 -4.35 42 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 28.38 -4.24 42 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 27.40 -3.59 44 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 25.98 -3.91 44 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 24.62 -3.80 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 23.31 -3.70 44 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 21.93 -3.72 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 20.96 -3.38 44 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 19.81 -3.28 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 18.72 -3.25 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 17.74 -3.08 44 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 16.75 -2.96 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 15.82 -2.81 44 0 15 0
29SEP26 192.50 C 0.00 0.00 0.00 14.93 -2.70 44 0 3 0
29SEP26 195.00 C 0.00 0.00 0.00 14.08 -2.55 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 13.29 -2.44 44 0 27 0
29SEP26 200.00 C 0.00 0.00 0.00 12.47 -2.38 44 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 10.77 -2.52 44 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 9.47 -2.39 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 8.32 -1.99 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 7.29 -1.82 44 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 6.38 -1.65 44 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.57 -1.51 44 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 4.86 -1.36 44 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 4.23 -1.23 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 3.68 -1.11 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.29 -1.03 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 2.77 -0.89 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 2.40 -0.80 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.13 -0.75 44 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 48.64 -4.55 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 46.95 -4.42 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 45.22 -4.38 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 43.53 -4.34 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 41.91 -4.75 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 40.30 -4.22 44 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 38.80 -4.12 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 37.31 -4.04 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 35.79 -4.04 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 34.71 -3.63 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 33.05 -3.88 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 31.74 -3.77 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 30.46 -3.37 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 29.12 -3.41 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 28.09 -3.21 44 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 27.17 -2.92 44 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 26.07 -2.86 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 24.97 -3.11 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 23.97 -3.25 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 22.99 -2.90 44 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 21.85 -3.27 44 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 21.11 -2.83 44 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 20.07 -2.92 44 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 19.46 -2.63 44 0 25 0
30DEC26 200.00 C 0.00 0.00 0.00 18.44 -2.77 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 16.93 -2.70 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 15.70 -2.43 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 13.92 -2.62 44 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 12.70 -2.08 44 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 11.58 -1.95 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.55 -1.82 44 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 9.60 -1.71 44 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.74 -1.59 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 7.95 -1.49 44 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.23 -1.38 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.57 -1.29 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.97 -1.19 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 5.42 -1.11 44 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 52.03 -4.53 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 50.40 -4.47 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 49.59 -3.62 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 48.00 -3.59 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 46.46 -3.54 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.95 -3.51 44 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 43.48 -3.47 44 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 42.05 -3.43 44 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.66 -3.38 44 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 39.31 -3.34 44 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 38.00 -3.28 44 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 36.73 -3.23 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 35.49 -3.17 44 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 34.30 -3.11 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 33.14 -3.47 44 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 32.02 -2.98 44 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.93 -2.91 44 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 29.69 -3.46 44 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 28.68 -3.57 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 27.97 -3.23 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 26.97 -2.98 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 26.18 -3.01 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.26 -2.76 44 0 40 0
30MAR27 197.50 C 0.00 0.00 0.00 24.36 -2.96 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 23.50 -2.88 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 21.85 -2.69 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 19.56 -3.50 43 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 18.16 -3.33 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 17.07 -2.95 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 15.90 -2.15 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 14.86 -1.98 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 13.98 -1.69 44 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.00 -1.63 44 0 0 0
TOTAL CALL 720 9,577 +234
28MAY26 140.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.05 +0.03 41 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.08 +0.04 40 0 32 0
28MAY26 155.00 P 0.00 0.00 0.00 0.15 +0.07 41 0 139 0
28MAY26 157.50 P 0.00 0.00 0.00 0.25 +0.12 41 0 245 0
28MAY26 160.00 P 0.00 0.00 0.00 0.42 +0.20 41 0 176 0
28MAY26 162.50 P 1.22 1.22 1.22 0.66 +0.31 41 1 77 0
28MAY26 165.00 P 1.57 1.57 1.57 0.99 +0.43 41 9 90 +9
28MAY26 167.50 P 2.19 2.19 2.05 1.44 +0.62 41 23 153 +15
28MAY26 170.00 P 2.39 2.67 2.39 2.02 +0.83 41 23 2,884 +8
28MAY26 172.50 P 3.23 3.23 2.77 2.77 +1.09 41 39 33 -13
28MAY26 175.00 P 0.00 0.00 0.00 3.67 +1.37 42 0 89 0
28MAY26 177.50 P 4.55 4.89 4.55 4.67 +1.61 41 27 114 -27
28MAY26 180.00 P 6.59 6.80 6.59 5.87 +1.93 41 37 166 +13
28MAY26 182.50 P 6.61 7.24 6.59 7.25 +2.29 41 45 83 -24
28MAY26 185.00 P 8.08 8.08 8.08 8.85 +2.70 41 15 100 -1
28MAY26 187.50 P 0.00 0.00 0.00 10.60 +3.01 41 0 114 0
28MAY26 190.00 P 0.00 0.00 0.00 12.50 +3.45 41 0 136 0
28MAY26 192.50 P 0.00 0.00 0.00 14.51 +3.77 41 0 76 0
28MAY26 195.00 P 0.00 0.00 0.00 16.63 +4.07 41 0 75 0
28MAY26 197.50 P 0.00 0.00 0.00 18.84 +4.34 41 0 30 0
28MAY26 200.00 P 0.00 0.00 0.00 21.12 +4.56 41 0 39 0
28MAY26 205.00 P 0.00 0.00 0.00 25.86 +4.91 41 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 30.74 +5.15 41 0 66 0
28MAY26 215.00 P 36.60 36.60 36.60 36.27 +5.87 63 30 90 -30
28MAY26 220.00 P 0.00 0.00 0.00 41.29 +5.23 70 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 46.28 +5.66 76 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 51.17 +5.66 78 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 56.17 +5.55 84 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 61.17 +5.55 89 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 66.27 +5.65 97 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 71.17 +5.55 99 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 76.27 +5.65 107 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 81.17 +5.55 108 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 86.17 +5.55 113 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.44 +0.15 42 0 6 0
29JUN26 142.50 P 0.00 0.00 0.00 0.59 +0.18 42 0 3 0
29JUN26 145.00 P 0.00 0.00 0.00 0.77 +0.24 42 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 1.01 +0.30 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.28 +0.37 42 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 1.64 +0.46 42 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.03 +0.55 42 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 2.61 +0.76 42 0 3 0
29JUN26 160.00 P 3.64 3.75 3.64 3.16 +0.88 42 60 77 +60
29JUN26 162.50 P 3.82 4.20 3.82 3.83 +0.97 42 66 77 +45
29JUN26 165.00 P 4.56 5.10 4.56 4.55 +1.10 42 23 30 0
29JUN26 167.50 P 5.70 5.96 5.70 5.31 +1.22 42 7 124 +1
29JUN26 170.00 P 0.00 0.00 0.00 6.20 +1.32 42 0 194 0
29JUN26 172.50 P 7.14 7.14 7.14 7.16 +1.49 42 6 61 0
29JUN26 175.00 P 8.50 8.50 8.50 8.23 +1.68 42 5 2,155 +5
29JUN26 177.50 P 0.00 0.00 0.00 9.40 +1.87 42 0 87 0
29JUN26 180.00 P 0.00 0.00 0.00 10.69 +2.08 42 0 101 0
29JUN26 182.50 P 0.00 0.00 0.00 12.04 +2.27 41 0 98 0
29JUN26 185.00 P 14.42 14.42 14.42 13.54 +2.51 42 8 93 -8
29JUN26 187.50 P 14.79 14.79 14.79 15.07 +2.68 41 15 95 -6
29JUN26 190.00 P 0.00 0.00 0.00 17.04 +3.19 43 0 151 0
29JUN26 192.50 P 0.00 0.00 0.00 18.49 +3.14 42 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 20.27 +3.32 42 0 120 0
29JUN26 197.50 P 0.00 0.00 0.00 22.15 +3.50 42 0 61 0
29JUN26 200.00 P 0.00 0.00 0.00 24.75 +4.32 45 0 320 0
29JUN26 205.00 P 0.00 0.00 0.00 28.99 +4.82 46 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 32.53 +4.38 43 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 36.95 +4.62 43 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 41.52 +3.69 43 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 46.28 +5.02 43 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 51.17 +3.88 45 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 56.17 +4.05 48 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 61.17 +4.52 51 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 66.27 +5.28 56 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 71.17 +5.31 57 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 76.27 +5.65 61 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 81.17 +5.55 62 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 86.17 +5.55 64 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.46 +0.51 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 2.96 +0.63 42 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 3.47 +0.72 42 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 4.07 +0.81 42 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 4.73 +0.96 42 0 0 0
30JUL26 160.00 P 6.00 6.00 6.00 5.59 +1.18 43 12 13 +12
30JUL26 162.50 P 0.00 0.00 0.00 6.36 +1.29 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 7.18 +1.38 42 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 8.10 +1.36 42 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 9.06 +1.37 42 0 20 0
30JUL26 172.50 P 0.00 0.00 0.00 10.14 +1.69 42 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 11.28 +1.84 42 0 31 0
30JUL26 177.50 P 12.22 12.80 12.22 12.51 +2.02 42 36 107 +36
30JUL26 180.00 P 13.48 13.93 13.48 13.80 +2.15 42 21 42 +19
30JUL26 182.50 P 15.51 15.51 15.51 15.18 +2.30 42 6 74 +6
30JUL26 185.00 P 16.87 16.87 16.87 16.64 +2.45 42 6 81 0
30JUL26 187.50 P 18.63 18.63 18.39 18.25 +2.63 42 21 68 -19
30JUL26 190.00 P 19.46 19.46 19.46 19.80 +2.87 42 8 8 +8
30JUL26 192.50 P 0.00 0.00 0.00 21.78 +3.33 43 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 23.78 +3.73 44 0 10 0
30JUL26 197.50 P 0.00 0.00 0.00 24.88 +3.19 42 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 26.67 +3.34 42 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 30.49 +3.58 42 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 34.83 +3.39 44 0 0 0
30JUL26 215.00 P 39.00 39.30 39.00 38.98 +3.52 44 30 30 +30
30JUL26 220.00 P 0.00 0.00 0.00 43.23 +3.63 44 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 47.68 +3.74 44 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 52.69 +3.97 47 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 56.79 +3.47 44 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 61.55 +3.48 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 4.75 +0.80 44 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 5.42 +0.95 44 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 6.09 +0.96 43 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 6.90 +1.10 44 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 7.75 +1.27 44 0 10 0
28AUG26 162.50 P 0.00 0.00 0.00 8.68 +1.36 44 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 9.59 +1.42 44 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 10.58 +1.49 43 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 11.64 +1.62 43 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 12.75 +1.75 43 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 13.95 +1.87 43 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 15.21 +2.04 43 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 16.54 +2.14 43 0 2 0
28AUG26 182.50 P 0.00 0.00 0.00 17.88 +2.22 43 0 1 0
28AUG26 185.00 P 0.00 0.00 0.00 19.33 +2.35 43 0 1 0
28AUG26 187.50 P 0.00 0.00 0.00 20.86 +2.58 43 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 22.42 +2.69 43 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 23.61 +2.38 42 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 25.76 +2.91 44 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 28.23 +3.33 46 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 29.24 +2.66 44 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 32.98 +2.86 44 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 36.82 +3.61 44 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 41.82 +4.79 47 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 45.80 +4.83 47 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 49.15 +4.13 44 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.88 +0.61 43 0 1 0
29SEP26 142.50 P 3.84 3.84 3.84 4.41 +0.64 44 1 1 +1
29SEP26 145.00 P 0.00 0.00 0.00 4.97 +0.67 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.65 +0.83 44 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 6.33 +0.88 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.23 +1.10 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.88 +1.07 44 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 8.99 +1.44 44 0 0 0
29SEP26 160.00 P 10.00 10.00 10.00 9.59 +1.18 44 1 3 +1
29SEP26 162.50 P 0.00 0.00 0.00 10.65 +1.38 44 0 2 0
29SEP26 165.00 P 0.00 0.00 0.00 11.64 +1.51 44 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.70 +1.48 44 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 13.67 +1.50 43 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 14.85 +1.55 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 16.08 +1.81 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 17.33 +1.75 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 18.67 +2.14 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 20.13 +2.15 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 21.59 +2.31 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 23.02 +2.35 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 24.58 +2.36 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 26.19 +2.46 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 27.85 +2.57 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 29.55 +2.45 44 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 31.30 +2.54 44 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 34.92 +2.70 44 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 38.67 +2.85 44 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 43.57 +4.22 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 46.55 +3.13 44 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 51.16 +4.27 46 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 55.34 +3.80 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 59.18 +3.46 44 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 63.91 +3.93 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 68.40 +3.73 46 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 73.00 +3.27 46 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 77.59 +3.05 46 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 82.17 +2.89 46 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 86.96 +2.90 47 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.17 +0.93 44 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 7.87 +0.93 44 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.58 +0.94 44 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.43 +1.08 44 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.31 +1.23 44 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 11.19 +1.23 44 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 12.08 +1.24 44 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 13.09 +1.28 44 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.88 +1.24 43 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 14.97 +1.24 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 16.08 +1.62 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 17.24 +1.60 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 18.26 +1.45 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 19.49 +1.53 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 20.95 +1.78 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 22.28 +1.86 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 23.69 +2.25 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 25.09 +2.32 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 26.57 +2.42 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 28.07 +2.35 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 29.62 +2.43 43 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 31.01 +2.31 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 32.62 +2.32 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 34.33 +2.49 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 36.33 +2.60 44 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 39.46 +2.40 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 43.11 +2.52 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 46.81 +2.63 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 50.94 +3.00 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 54.93 +3.16 45 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 58.95 +3.91 45 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 63.04 +4.33 45 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 67.22 +4.51 45 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 71.07 +4.30 44 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 75.76 +4.73 45 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 79.73 +4.43 44 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 83.98 +4.39 44 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 88.48 +4.42 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 9.40 +0.56 42 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 10.21 +0.65 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 11.08 +0.75 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.95 +0.73 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 12.82 +0.70 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 13.72 +0.71 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 14.77 +0.85 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 15.82 +0.94 42 0 0 0
30MAR27 160.00 P 17.20 17.20 17.20 16.88 +0.91 42 1 46 +1
30MAR27 162.50 P 0.00 0.00 0.00 18.16 +1.62 43 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 19.33 +1.73 43 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 20.54 +1.57 43 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.79 +1.65 43 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 23.08 +1.72 43 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 24.41 +1.80 43 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 25.77 +1.87 43 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 26.94 +1.71 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 28.43 +1.84 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 29.80 +1.68 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 31.18 +1.63 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 32.71 +2.03 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 34.42 +2.25 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.27 +1.40 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 37.76 +2.33 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 39.43 +2.57 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 42.84 +2.57 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 46.38 +2.68 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 50.00 +2.83 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 53.73 +2.92 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 57.54 +3.04 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 61.43 +3.15 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 65.39 +3.24 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 69.43 +3.08 43 0 0 0
TOTAL PUT 582 13,965 +142
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$ 7.76
28MAY26 4.90 C 0.00 0.00 0.00 2.86 -0.10 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.76 -0.10 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.51 -0.10 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.01 -0.10 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.76 -0.10 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.76 -0.10 0 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.51 -0.10 0 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.28 -0.09 28 0 92 0
28MAY26 7.75 C 0.08 0.08 0.08 0.08 -0.08 21 42 603 +40
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.04 21 0 702 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 587 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 197 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.86 -0.10 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.76 -0.10 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.51 -0.10 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.01 -0.10 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.76 -0.10 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.51 -0.10 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.26 -0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.76 -0.10 0 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.51 -0.10 0 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.11 23 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.12 -0.08 23 0 31 0
29JUN26 8.00 C 0.06 0.06 0.06 0.06 -0.04 24 5 507 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.02 25 0 1,026 0
29JUN26 8.50 C 0.03 0.03 0.03 0.02 -0.01 27 189 1,007 +189
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 27 0 64 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.76 -0.12 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.51 -0.12 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.26 -0.12 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.01 -0.12 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.76 -0.12 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.51 -0.12 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.26 -0.12 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.76 -0.10 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.52 -0.10 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.31 -0.08 25 0 0 0
30JUL26 7.75 C 0.20 0.20 0.20 0.20 -0.04 26 10 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 22 0
30JUL26 8.25 C 0.00 0.00 0.00 0.08 -0.03 25 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.03 -0.02 25 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.26 -0.12 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.01 -0.12 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.76 -0.12 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.51 -0.12 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.26 -0.12 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.76 -0.10 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.53 -0.09 25 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.35 -0.08 25 0 0 0
28AUG26 7.75 C 0.25 0.25 0.25 0.25 -0.05 25 21 21 +21
28AUG26 8.00 C 0.00 0.00 0.00 0.17 -0.04 24 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.12 -0.03 25 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 140 0
28AUG26 8.75 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.86 -0.10 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.76 -0.12 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.51 -0.12 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.26 -0.12 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.01 -0.12 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.76 -0.12 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.51 -0.12 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.26 -0.12 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.01 -0.10 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.77 -0.09 27 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.56 -0.09 25 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.40 -0.07 24 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.30 -0.04 24 0 30 0
29SEP26 8.00 C 0.22 0.22 0.22 0.23 -0.03 25 4 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 -0.02 25 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.13 -0.01 25 0 1 0
29SEP26 8.75 C 0.12 0.12 0.12 0.09 -0.01 25 20 28 +20
29SEP26 9.00 C 0.00 0.00 0.00 0.07 0.00 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 0.00 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.86 -0.10 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.76 -0.12 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.51 -0.13 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.26 -0.13 0 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 2.01 -0.13 0 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.76 -0.13 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.51 -0.13 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.26 -0.13 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 -0.13 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.82 -0.08 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 -0.09 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.56 -0.05 25 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.46 -0.04 25 0 599 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 -0.05 25 0 307 0
30DEC26 8.25 C 0.00 0.00 0.00 0.30 -0.05 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.24 -0.04 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 -0.03 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 -0.02 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.01 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.02 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.86 -0.10 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.76 -0.12 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.51 -0.13 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.26 -0.13 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.01 -0.13 0 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.76 -0.13 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.51 -0.13 0 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.26 -0.15 0 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 1.08 -0.12 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.95 -0.09 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.81 -0.09 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.71 -0.05 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.60 -0.04 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.50 -0.06 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.43 -0.03 25 0 1 0
30MAR27 8.50 C 0.33 0.34 0.33 0.36 -0.04 25 3 11 +3
30MAR27 8.75 C 0.00 0.00 0.00 0.30 -0.04 25 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.25 -0.03 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.20 -0.04 25 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.17 -0.03 25 0 48 0
30MAR27 9.75 C 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
TOTAL CALL 294 9,184 +273
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 68 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 48 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 317 0
28MAY26 6.75 P 0.02 0.02 0.02 0.01 0.00 28 52 907 -52
28MAY26 7.00 P 0.04 0.05 0.04 0.03 0.00 24 180 879 +50
28MAY26 7.25 P 0.12 0.13 0.12 0.09 0.00 22 22 643 +10
28MAY26 7.50 P 0.24 0.27 0.24 0.24 +0.04 24 252 307 +220
28MAY26 7.75 P 0.44 0.44 0.44 0.45 +0.07 26 250 275 +142
28MAY26 8.00 P 0.00 0.00 0.00 0.69 +0.09 32 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 0.93 +0.10 31 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.21 +0.13 58 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.46 +0.11 66 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.70 +0.10 69 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.95 +0.10 76 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.20 +0.10 82 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.46 +0.11 95 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.70 +0.10 95 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.21 +0.11 113 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.70 +0.10 118 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 240 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 158 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 99 0
29JUN26 6.75 P 0.00 0.00 0.00 0.05 0.00 24 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 393 0
29JUN26 7.25 P 0.00 0.00 0.00 0.21 +0.03 24 0 309 0
29JUN26 7.50 P 0.00 0.00 0.00 0.34 +0.04 24 0 367 0
29JUN26 7.75 P 0.00 0.00 0.00 0.52 +0.06 25 0 282 0
29JUN26 8.00 P 0.73 0.73 0.73 0.73 +0.08 26 5 588 0
29JUN26 8.25 P 0.00 0.00 0.00 0.94 +0.08 24 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.21 +0.12 33 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.46 +0.11 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.70 +0.10 39 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 1.96 +0.11 46 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.21 +0.11 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.46 +0.11 54 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.71 +0.11 57 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.21 +0.11 64 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.71 +0.11 71 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.21 +0.13 77 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.69 +0.10 73 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 25 0 10 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 0.00 24 0 84 0
30JUL26 6.75 P 0.00 0.00 0.00 0.11 +0.01 25 0 442 0
30JUL26 7.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 312 0
30JUL26 7.25 P 0.00 0.00 0.00 0.28 +0.02 24 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 0.42 +0.05 25 0 195 0
30JUL26 7.75 P 0.00 0.00 0.00 0.58 +0.06 25 0 26 0
30JUL26 8.00 P 0.00 0.00 0.00 0.78 +0.07 26 0 1 0
30JUL26 8.25 P 0.00 0.00 0.00 0.99 +0.07 27 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.22 +0.10 28 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.46 +0.11 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.70 +0.10 32 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.96 +0.11 37 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.21 +0.11 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.46 +0.11 43 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.71 +0.11 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.21 +0.11 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.71 +0.11 57 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.15 +0.02 25 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 37 0
28AUG26 7.25 P 0.00 0.00 0.00 0.33 +0.03 24 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 0.46 +0.05 24 0 7 0
28AUG26 7.75 P 0.00 0.00 0.00 0.63 +0.07 25 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.81 +0.06 25 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 1.02 +0.07 26 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.24 +0.10 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.47 +0.12 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.71 +0.11 30 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.96 +0.11 33 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.21 +0.11 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.46 +0.11 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.71 +0.11 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.21 +0.11 45 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.71 +0.11 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 +0.01 26 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.08 +0.02 25 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.13 +0.03 25 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.20 +0.04 26 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 +0.04 25 0 732 0
29SEP26 7.25 P 0.00 0.00 0.00 0.38 +0.04 24 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.51 +0.04 24 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 0.69 +0.07 26 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 0.85 +0.09 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.04 +0.09 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.26 +0.11 26 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.48 +0.13 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.71 +0.11 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.96 +0.11 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.21 +0.11 32 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.46 +0.11 34 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.71 +0.11 37 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.21 +0.11 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.71 +0.11 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.21 +0.11 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.71 +0.11 52 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 0.04 +0.01 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 +0.01 25 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.21 +0.01 25 0 71 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.01 25 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.37 +0.02 24 0 24 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 +0.04 24 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 +0.03 24 0 38 0
30DEC26 7.75 P 0.00 0.00 0.00 0.76 +0.04 24 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 0.95 +0.06 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.12 +0.09 25 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.33 +0.11 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.53 +0.11 25 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.74 +0.12 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.98 +0.13 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.22 +0.12 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.46 +0.11 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.71 +0.11 30 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.21 +0.11 34 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.71 +0.11 37 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.11 +0.01 25 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 0.00 25 0 23 0
30MAR27 6.25 P 0.00 0.00 0.00 0.21 +0.01 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.29 +0.02 25 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 +0.02 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.47 +0.03 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 +0.03 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.70 +0.04 24 0 153 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 +0.04 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 +0.04 24 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 1.20 +0.09 25 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.38 +0.10 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.58 +0.11 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.79 +0.12 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.00 +0.12 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.24 +0.14 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.47 +0.12 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.72 +0.12 28 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.22 +0.12 31 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.72 +0.12 34 0 0 0
TOTAL PUT 761 14,190 +370
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$ 96.45
29JUN26 99.99 C 3.73 3.73 3.73 3.73 -1.06 38 4 9 +4
29JUN26 103.32 C 2.75 2.75 2.75 2.67 -0.82 39 2 54 +2
29JUN26 106.66 C 0.00 0.00 0.00 1.83 -0.67 38 0 94 0
29JUN26 109.99 C 0.00 0.00 0.00 1.22 -0.53 38 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 0.80 -0.40 38 0 94 0
29JUN26 116.66 C 0.00 0.00 0.00 0.52 -0.29 38 0 64 0
29JUN26 119.99 C 0.00 0.00 0.00 0.32 -0.21 38 0 309 0
29JUN26 123.32 C 0.00 0.00 0.00 0.20 -0.14 38 0 37 0
29JUN26 126.65 C 0.00 0.00 0.00 0.12 -0.10 38 0 35 0
29JUN26 129.99 C 0.00 0.00 0.00 0.07 -0.07 38 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.04 -0.04 38 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.03 -0.02 39 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.02 -0.01 40 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.01 -0.01 39 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.01 0.00 43 0 243 0
29JUN26 153.32 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.01 0.00 47 0 17 0
29JUN26 159.98 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29JUN26 163.32 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.01 0.00 52 0 27 0
TOTAL CALL 6 1,200 +6
29JUN26 99.99 P 0.00 0.00 0.00 7.26 +0.88 37 0 74 0
29JUN26 103.32 P 0.00 0.00 0.00 9.59 +0.97 38 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 12.24 +1.09 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 15.04 +1.09 40 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 18.00 +1.22 41 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 21.03 +1.24 41 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 24.05 +0.99 39 0 19 0
29JUN26 123.32 P 0.00 0.00 0.00 27.21 +1.72 38 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 30.38 +1.54 31 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 33.67 +1.81 0 0 31 0
29JUN26 133.32 P 0.00 0.00 0.00 36.95 +1.57 0 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 40.23 +1.73 0 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 43.68 +1.69 36 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 47.00 +1.70 34 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 50.32 +1.70 0 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 53.66 +1.71 42 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 56.98 +1.71 37 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 60.30 +1.70 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 63.63 +1.71 46 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 66.96 +1.71 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 70.28 +1.70 0 0 0 0
TOTAL PUT 0 761 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 96.45
15MAY26 75.00 C 0.00 0.00 0.00 21.45 -1.82 0 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 18.95 -1.87 0 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 16.45 -1.85 0 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 13.95 -1.88 0 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 11.45 -1.84 0 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 8.95 -1.88 0 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 6.45 -1.71 0 0 0 0
15MAY26 92.50 C 4.39 4.39 3.77 3.95 -1.72 0 171 0 0
15MAY26 95.00 C 2.25 2.25 1.70 1.45 -1.92 0 139 0 -107
15MAY26 97.50 C 0.70 0.70 0.04 0.00 -1.40 0 265 233 +70
15MAY26 100.00 C 0.18 0.18 0.03 0.00 -0.36 0 120 706 -11
15MAY26 102.50 C 0.01 0.02 0.01 0.00 -0.05 0 20 678 -4
15MAY26 105.00 C 0.02 0.02 0.01 0.00 -0.01 0 9 545 -2
15MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 300 0
15MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 324 0
15MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 3 267 0
15MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
15MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
15MAY26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
15MAY26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
22MAY26 75.00 C 0.00 0.00 0.00 21.69 -1.63 104 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 19.19 -1.69 92 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 16.49 -2.11 36 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 13.99 -1.84 0 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 11.51 -1.78 39 0 0 0
22MAY26 87.50 C 0.00 0.00 0.00 9.06 -1.77 38 0 0 0
22MAY26 90.00 C 0.00 0.00 0.00 6.72 -1.73 38 0 0 0
22MAY26 92.50 C 5.35 5.35 4.51 4.75 -1.54 42 102 42 +42
22MAY26 95.00 C 3.03 3.03 2.88 2.96 -1.58 40 2 44 +2
22MAY26 97.50 C 1.99 2.11 1.61 1.65 -1.32 39 338 390 +256
22MAY26 100.00 C 1.20 1.20 0.83 0.82 -0.98 39 268 292 +199
22MAY26 102.50 C 0.70 0.71 0.46 0.35 -0.66 38 59 240 +38
22MAY26 105.00 C 0.34 0.35 0.27 0.14 -0.38 39 28 213 -19
22MAY26 107.50 C 0.16 0.16 0.15 0.05 -0.20 39 17 240 +9
22MAY26 110.00 C 0.11 0.11 0.11 0.02 -0.09 40 98 180 +80
22MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.04 43 3 112 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 7 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
22MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
22MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
22MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 46.61 -1.76 161 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 44.10 -1.92 147 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 41.59 -1.71 135 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 39.15 -1.98 135 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 36.68 -1.72 128 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 34.18 -1.86 118 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 31.72 -1.58 113 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 29.25 -1.65 106 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 26.66 -1.90 88 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 24.20 -1.71 83 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 21.70 -1.75 75 0 160 0
28MAY26 77.50 C 0.00 0.00 0.00 19.19 -1.97 66 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 16.53 -2.17 36 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 14.06 -1.77 38 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 11.63 -2.10 38 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 9.29 -1.67 38 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 7.19 -1.80 39 0 2,928 0
28MAY26 92.50 C 5.67 5.67 5.03 5.20 -1.69 38 13 1,165 +1
28MAY26 95.00 C 3.98 4.03 3.38 3.55 -1.47 37 133 905 +12
28MAY26 97.50 C 2.75 2.75 2.12 2.37 -1.14 38 408 1,493 +39
28MAY26 100.00 C 1.87 1.87 1.45 1.45 -0.92 38 278 3,622 +40
28MAY26 102.50 C 1.17 1.17 0.87 0.83 -0.67 38 275 3,577 -9
28MAY26 105.00 C 0.82 0.82 0.56 0.44 -0.47 38 318 6,203 +133
28MAY26 107.50 C 0.50 0.50 0.36 0.22 -0.30 38 65 2,597 -22
28MAY26 110.00 C 0.37 0.37 0.23 0.10 -0.18 37 883 3,884 +103
28MAY26 112.50 C 0.20 0.21 0.20 0.05 -0.10 38 42 953 +42
28MAY26 115.00 C 0.16 0.17 0.13 0.02 -0.05 38 105 1,446 -18
28MAY26 117.50 C 0.15 0.15 0.11 0.01 -0.03 39 21 1,019 0
28MAY26 120.00 C 0.09 0.10 0.08 0.01 -0.01 43 23 1,904 -19
28MAY26 122.50 C 0.08 0.08 0.07 0.01 0.00 46 27 826 -27
28MAY26 125.00 C 0.06 0.07 0.05 0.01 0.00 50 35 755 -35
28MAY26 127.50 C 0.04 0.04 0.04 0.01 0.00 53 12 295 -12
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 56 0 945 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 60 0 686 0
28MAY26 135.00 C 0.01 0.01 0.01 0.01 0.00 63 2 328 +2
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 80 0 5 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 85 0 105 0
29JUN26 50.00 C 0.00 0.00 0.00 46.63 -1.74 89 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 44.14 -1.88 83 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 41.64 -1.72 77 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 39.15 -1.98 72 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 36.68 -1.72 69 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 34.18 -1.86 63 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 31.72 -1.76 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 29.25 -1.65 57 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 26.66 -1.90 46 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 24.42 -1.72 53 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 22.01 -1.71 50 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 19.62 -1.86 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 17.29 -1.66 45 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 14.70 -1.61 38 0 30 0
29JUN26 85.00 C 12.22 12.22 12.22 12.74 -1.75 40 1 32 0
29JUN26 87.50 C 10.65 10.65 10.52 10.71 -1.73 39 3 33 0
29JUN26 90.00 C 0.00 0.00 0.00 8.88 -1.65 38 0 100 0
29JUN26 92.50 C 6.94 6.94 6.94 7.25 -1.53 38 30 365 0
29JUN26 95.00 C 6.18 6.18 5.66 5.96 -1.13 39 192 1,504 -27
29JUN26 97.50 C 4.90 4.93 4.46 4.74 -1.04 38 118 2,096 +84
29JUN26 100.00 C 4.07 4.07 3.59 3.72 -0.97 38 87 7,209 +15
29JUN26 102.50 C 3.22 3.22 2.84 2.91 -0.81 39 20 982 -3
29JUN26 105.00 C 2.30 2.40 2.30 2.21 -0.70 38 64 4,946 +30
29JUN26 107.50 C 1.82 1.88 1.80 1.66 -0.58 38 107 1,884 -47
29JUN26 110.00 C 1.60 1.60 1.41 1.22 -0.48 38 81 3,707 +34
29JUN26 112.50 C 1.31 1.31 1.21 0.89 -0.37 38 77 1,322 +4
29JUN26 115.00 C 1.06 1.06 0.95 0.65 -0.29 38 148 2,800 -46
29JUN26 117.50 C 0.83 0.83 0.80 0.46 -0.23 38 71 2,116 +27
29JUN26 120.00 C 0.71 0.71 0.63 0.32 -0.18 38 81 3,205 -7
29JUN26 122.50 C 0.58 0.58 0.58 0.22 -0.14 38 6 983 0
29JUN26 125.00 C 0.00 0.00 0.00 0.15 -0.10 38 0 1,336 0
29JUN26 127.50 C 0.39 0.39 0.39 0.11 -0.07 38 5 619 0
29JUN26 130.00 C 0.00 0.00 0.00 0.07 -0.06 38 0 2,102 0
29JUN26 132.50 C 0.00 0.00 0.00 0.05 -0.04 38 0 623 0
29JUN26 135.00 C 0.23 0.23 0.23 0.03 -0.03 38 1 354 0
29JUN26 137.50 C 0.21 0.21 0.21 0.02 -0.02 38 12 358 -12
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 2,123 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 495 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 40 0 211 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 42 0 281 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 43 0 666 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,281 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 276 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 53 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 54 0 73 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 58 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
30JUL26 50.00 C 0.00 0.00 0.00 46.63 -1.75 70 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 44.14 -1.88 66 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 41.64 -1.75 61 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 39.16 -1.97 58 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 36.68 -1.77 54 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 34.45 -1.88 60 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 32.04 -1.87 57 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 29.62 -1.86 54 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 27.17 -1.92 50 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 24.87 -1.84 49 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 22.56 -1.77 47 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 20.27 -1.71 45 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 18.08 -1.64 43 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 15.55 -2.02 38 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 13.65 -1.42 38 0 0 0
30JUL26 87.50 C 11.84 11.84 11.82 11.87 -1.36 38 30 60 +29
30JUL26 90.00 C 0.00 0.00 0.00 10.24 -1.30 38 0 20 0
30JUL26 92.50 C 8.64 8.80 8.64 8.80 -1.48 38 59 60 +50
30JUL26 95.00 C 7.58 7.76 7.21 7.51 -1.23 38 314 250 +70
30JUL26 97.50 C 6.42 6.55 6.09 6.40 -0.98 38 125 1,523 +32
30JUL26 100.00 C 5.45 5.53 5.12 5.35 -0.99 38 181 776 +60
30JUL26 102.50 C 4.66 4.66 4.29 4.46 -0.86 39 98 581 +30
30JUL26 105.00 C 3.66 3.66 3.66 3.69 -0.71 38 3 523 0
30JUL26 107.50 C 3.27 3.27 3.22 3.00 -0.66 38 19 691 +10
30JUL26 110.00 C 2.80 2.80 2.73 2.43 -0.58 38 61 444 +61
30JUL26 112.50 C 2.40 2.40 2.23 1.97 -0.46 38 82 81 +38
30JUL26 115.00 C 1.99 1.99 1.99 1.56 -0.43 38 40 131 -31
30JUL26 117.50 C 0.00 0.00 0.00 1.25 -0.35 38 0 510 0
30JUL26 120.00 C 1.48 1.49 1.33 0.99 -0.29 38 89 185 -35
30JUL26 122.50 C 1.17 1.17 1.17 0.76 -0.26 38 2 59 +1
30JUL26 125.00 C 0.00 0.00 0.00 0.61 -0.19 38 0 345 0
30JUL26 127.50 C 0.00 0.00 0.00 0.46 -0.18 38 0 215 0
30JUL26 130.00 C 0.00 0.00 0.00 0.36 -0.13 38 0 845 0
30JUL26 132.50 C 0.66 0.66 0.66 0.28 -0.11 38 30 311 -30
30JUL26 135.00 C 0.59 0.59 0.59 0.21 -0.09 38 20 240 -20
30JUL26 137.50 C 0.00 0.00 0.00 0.16 -0.08 38 0 0 0
30JUL26 140.00 C 0.49 0.49 0.49 0.12 -0.06 38 2 105 +2
30JUL26 142.50 C 0.00 0.00 0.00 0.09 -0.05 38 0 76 0
30JUL26 145.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 35 0
28AUG26 50.00 C 0.00 0.00 0.00 46.85 -1.68 70 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 44.40 -1.68 66 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 41.96 -1.68 63 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 39.62 -1.79 62 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 37.20 -1.94 59 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 34.80 -1.70 56 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 32.42 -1.81 54 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 30.04 -1.84 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 27.69 -1.81 49 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 25.40 -1.74 47 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 23.18 -1.68 45 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 21.01 -1.64 43 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 18.95 -1.57 43 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 16.57 -1.92 39 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 14.77 -1.35 39 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 13.11 -1.28 39 0 0 0
28AUG26 90.00 C 11.74 11.74 11.74 11.72 -1.02 39 1 1 +1
28AUG26 92.50 C 0.00 0.00 0.00 10.30 -1.24 39 0 1 0
28AUG26 95.00 C 9.22 9.22 8.85 8.98 -1.22 39 90 223 +90
28AUG26 97.50 C 8.04 8.04 7.54 7.92 -0.88 40 231 692 +123
28AUG26 100.00 C 6.88 6.92 6.48 6.85 -0.88 40 275 855 +156
28AUG26 102.50 C 5.68 6.03 5.68 5.93 -0.78 40 130 2,115 +109
28AUG26 105.00 C 5.18 5.23 4.93 5.06 -0.74 39 134 266 +102
28AUG26 107.50 C 0.00 0.00 0.00 4.33 -0.65 39 0 112 0
28AUG26 110.00 C 0.00 0.00 0.00 3.67 -0.58 39 0 53 0
28AUG26 112.50 C 0.00 0.00 0.00 3.11 -0.52 39 0 73 0
28AUG26 115.00 C 0.00 0.00 0.00 2.62 -0.44 39 0 70 0
28AUG26 117.50 C 0.00 0.00 0.00 2.20 -0.40 39 0 560 0
28AUG26 120.00 C 0.00 0.00 0.00 1.84 -0.34 39 0 68 0
28AUG26 122.50 C 0.00 0.00 0.00 1.53 -0.31 39 0 50 0
28AUG26 125.00 C 1.76 1.76 1.76 1.27 -0.26 39 5 9 -5
28AUG26 127.50 C 0.00 0.00 0.00 1.06 -0.22 39 0 39 0
28AUG26 130.00 C 1.45 1.45 1.40 0.87 -0.19 39 6 111 +1
28AUG26 132.50 C 0.00 0.00 0.00 0.72 -0.16 39 0 0 0
28AUG26 135.00 C 1.08 1.08 1.08 0.58 -0.15 39 3 4 +3
28AUG26 137.50 C 0.00 0.00 0.00 0.48 -0.11 39 0 30 0
28AUG26 140.00 C 0.00 0.00 0.00 0.39 -0.10 39 0 2 0
28AUG26 142.50 C 0.00 0.00 0.00 0.32 -0.08 39 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 0.26 -0.07 39 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 0.21 -0.06 39 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.17 -0.05 39 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 46.85 -1.76 59 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 44.40 -1.81 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 42.26 -1.86 59 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 39.86 -1.89 57 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 37.48 -1.85 54 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 35.11 -1.81 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 32.76 -1.81 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 30.45 -1.80 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.20 -1.67 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 25.99 -1.70 45 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 23.87 -1.62 44 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 21.81 -1.56 43 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 19.84 -1.50 42 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 17.92 -1.51 41 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 15.85 -1.74 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 14.24 -1.19 39 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 12.89 -0.99 39 0 1,610 0
29SEP26 92.50 C 12.31 12.31 11.49 11.58 -1.03 40 3 306 +1
29SEP26 95.00 C 10.72 10.72 10.72 10.24 -1.05 39 18 3,740 0
29SEP26 97.50 C 8.75 9.20 8.73 9.11 -0.96 39 207 2,359 -124
29SEP26 100.00 C 10.51 10.51 7.74 8.09 -0.88 39 208 3,674 -111
29SEP26 102.50 C 6.95 7.23 6.95 7.18 -0.77 40 108 1,356 -90
29SEP26 105.00 C 6.21 6.41 6.13 6.33 -0.71 40 116 6,092 -99
29SEP26 107.50 C 0.00 0.00 0.00 5.56 -0.59 40 0 3,333 0
29SEP26 110.00 C 4.98 4.98 4.80 4.84 -0.58 39 4 1,046 +4
29SEP26 112.50 C 4.18 4.49 4.18 4.22 -0.48 39 176 752 -93
29SEP26 115.00 C 3.87 3.87 3.87 3.67 -0.46 39 15 1,921 -15
29SEP26 117.50 C 3.30 3.30 3.30 3.17 -0.40 39 62 435 0
29SEP26 120.00 C 2.96 3.00 2.96 2.75 -0.35 39 33 2,147 -32
29SEP26 122.50 C 2.64 2.64 2.64 2.35 -0.34 39 9 476 -9
29SEP26 125.00 C 2.43 2.43 2.43 2.04 -0.26 39 16 483 0
29SEP26 127.50 C 0.00 0.00 0.00 1.74 -0.26 39 0 1,416 0
29SEP26 130.00 C 0.00 0.00 0.00 1.50 -0.20 39 0 760 0
29SEP26 132.50 C 0.00 0.00 0.00 1.28 -0.19 39 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 1.08 -0.18 39 0 1,091 0
29SEP26 137.50 C 1.43 1.56 1.43 0.94 -0.13 39 102 1,425 +42
29SEP26 140.00 C 0.00 0.00 0.00 0.79 -0.13 39 0 116 0
29SEP26 142.50 C 1.23 1.23 1.23 0.67 -0.11 39 30 151 0
29SEP26 145.00 C 1.10 1.10 1.10 0.57 -0.09 39 30 591 -30
29SEP26 147.50 C 0.00 0.00 0.00 0.48 -0.09 39 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 0.41 -0.06 39 0 48 0
29SEP26 152.50 C 0.00 0.00 0.00 0.35 -0.06 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 0.29 -0.05 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 47.72 -1.75 56 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 45.38 -2.00 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 43.20 -1.61 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 40.87 -1.82 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 38.54 -1.84 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.30 -1.75 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.08 -1.69 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 31.90 -1.63 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.81 -1.59 44 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 27.79 -1.51 43 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 25.80 -1.51 42 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 23.93 -1.45 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 22.12 -1.43 41 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 20.32 -1.48 40 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 18.78 -1.36 40 300 300 +300
30DEC26 87.50 C 0.00 0.00 0.00 17.36 -1.08 40 0 335 0
30DEC26 90.00 C 0.00 0.00 0.00 15.43 -1.67 38 0 677 0
30DEC26 92.50 C 14.44 14.48 14.44 14.43 -1.25 39 60 1,855 0
30DEC26 95.00 C 13.00 13.32 13.00 13.24 -1.03 39 60 2,379 -6
30DEC26 97.50 C 12.00 12.29 12.00 12.15 -0.93 39 74 681 +62
30DEC26 100.00 C 10.67 11.25 10.59 11.13 -0.89 40 148 1,834 +104
30DEC26 102.50 C 10.21 10.23 10.21 10.09 -0.91 39 18 543 0
30DEC26 105.00 C 9.28 9.36 9.28 9.22 -0.80 39 18 2,249 +18
30DEC26 107.50 C 0.00 0.00 0.00 8.35 -0.79 39 0 98 0
30DEC26 110.00 C 7.78 7.78 7.53 7.57 -0.40 39 16 2,990 0
30DEC26 112.50 C 0.00 0.00 0.00 6.88 -0.66 39 0 243 0
30DEC26 115.00 C 6.62 6.62 6.62 6.18 -0.66 39 20 258 0
30DEC26 117.50 C 0.00 0.00 0.00 5.61 -0.54 39 0 347 0
30DEC26 120.00 C 5.45 5.45 5.45 5.08 -0.53 39 1 847 0
30DEC26 122.50 C 0.00 0.00 0.00 4.54 -0.53 39 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 4.12 -0.42 39 5 483 0
30DEC26 127.50 C 0.00 0.00 0.00 3.61 -0.52 38 0 1,108 0
30DEC26 130.00 C 3.73 3.73 3.73 3.22 -0.51 38 2 5,160 0
30DEC26 132.50 C 0.00 0.00 0.00 2.90 -0.33 38 0 828 0
30DEC26 135.00 C 3.37 3.48 3.37 2.70 -0.32 39 35 252 +33
30DEC26 137.50 C 3.15 3.15 3.15 2.34 -0.31 38 30 169 +30
30DEC26 140.00 C 0.00 0.00 0.00 2.09 -0.27 38 0 93 0
30DEC26 142.50 C 0.00 0.00 0.00 1.89 -0.23 38 0 60 0
30DEC26 145.00 C 2.44 2.44 2.43 1.69 -0.29 38 45 297 0
30DEC26 147.50 C 0.00 0.00 0.00 1.50 -0.22 38 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 1.35 -0.17 38 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 1.22 -0.16 38 0 30 0
30DEC26 155.00 C 1.55 1.55 1.55 1.08 -0.20 38 1 59 +1
30MAR27 50.00 C 0.00 0.00 0.00 48.50 -1.77 53 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 46.19 -1.77 51 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 43.91 -1.76 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 41.67 -1.75 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 39.47 -1.74 46 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 37.32 -1.71 45 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 35.22 -1.64 44 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 33.20 -0.59 43 0 0 0
30MAR27 70.00 C 31.75 31.75 31.75 31.20 -1.60 43 2 15 +2
30MAR27 72.50 C 0.00 0.00 0.00 29.29 -1.54 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.47 -1.42 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 25.68 -1.40 41 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 24.05 -1.40 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 22.41 -1.41 40 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 20.92 -1.30 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 19.48 -1.30 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 18.09 -1.25 40 0 23 0
30MAR27 92.50 C 17.00 17.00 17.00 16.64 -1.39 39 1 16 0
30MAR27 95.00 C 15.60 15.60 15.60 15.51 -1.13 39 4 11 +4
30MAR27 97.50 C 0.00 0.00 0.00 14.25 -1.30 39 0 22 0
30MAR27 100.00 C 13.62 13.62 13.62 13.27 -1.20 39 1 427 +1
30MAR27 102.50 C 0.00 0.00 0.00 12.40 -0.50 39 0 364 0
30MAR27 105.00 C 11.76 11.76 11.25 11.49 -0.92 39 5 578 -1
30MAR27 107.50 C 0.00 0.00 0.00 10.64 -0.91 39 0 54 0
30MAR27 110.00 C 0.00 0.00 0.00 9.79 -0.91 39 0 425 0
30MAR27 112.50 C 0.00 0.00 0.00 9.05 -0.80 39 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 8.37 -0.77 39 0 186 0
30MAR27 117.50 C 0.00 0.00 0.00 7.70 -0.77 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 7.07 -0.72 39 0 148 0
30MAR27 122.50 C 0.00 0.00 0.00 6.55 -0.63 39 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 6.03 -0.63 39 0 17 0
30MAR27 127.50 C 0.00 0.00 0.00 5.51 -0.63 39 0 139 0
30MAR27 130.00 C 0.00 0.00 0.00 4.94 -0.68 38 0 648 0
30MAR27 132.50 C 0.00 0.00 0.00 4.56 -0.64 38 0 33 0
30MAR27 135.00 C 4.90 4.90 4.90 4.31 -0.36 38 4 25 0
30MAR27 137.50 C 0.00 0.00 0.00 3.80 -0.50 38 0 14 0
30MAR27 140.00 C 4.50 4.50 4.50 3.63 -0.29 38 2 6 +2
30MAR27 142.50 C 0.00 0.00 0.00 3.25 -0.38 38 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 2.97 -0.39 38 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.70 -0.39 38 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.49 -0.32 38 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 2.30 -0.29 38 0 0 0
30MAR27 155.00 C 3.07 3.07 3.07 2.11 -0.29 38 4 4 +4
TOTAL CALL 9,409 166,460 +1,680
15MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 16 0
15MAY26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
15MAY26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
15MAY26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
15MAY26 92.50 P 0.01 0.01 0.01 0.00 -0.01 0 161 310 0
15MAY26 95.00 P 0.14 0.21 0.01 0.00 -0.12 0 361 705 -94
15MAY26 97.50 P 0.72 1.52 0.67 1.05 +0.35 0 401 19 -538
15MAY26 100.00 P 3.00 3.99 2.95 3.55 +1.35 0 320 0 -642
15MAY26 102.50 P 6.00 6.29 5.77 6.05 +1.70 0 24 0 -148
15MAY26 105.00 P 8.40 8.53 8.00 8.55 +1.62 0 15 0 -113
15MAY26 107.50 P 10.78 10.78 10.78 11.05 +1.70 0 10 0 -10
15MAY26 110.00 P 0.00 0.00 0.00 13.55 +1.70 0 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 16.05 +1.70 0 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 18.55 +1.70 0 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 21.05 +1.70 0 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 23.55 +1.70 0 0 0 0
15MAY26 122.50 P 0.00 0.00 0.00 26.05 +1.70 0 0 0 0
15MAY26 125.00 P 0.00 0.00 0.00 28.55 +1.70 0 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 69 0 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 52 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
22MAY26 85.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 16 0
22MAY26 87.50 P 0.13 0.14 0.13 0.07 -0.02 39 56 107 +44
22MAY26 90.00 P 0.31 0.35 0.27 0.23 -0.02 38 78 145 +73
22MAY26 92.50 P 0.67 0.79 0.58 0.63 +0.06 38 113 277 +92
22MAY26 95.00 P 1.30 1.70 1.22 1.38 +0.21 38 288 403 +42
22MAY26 97.50 P 2.43 2.77 2.37 2.56 +0.44 37 132 307 +85
22MAY26 100.00 P 4.60 4.80 3.95 4.37 +0.88 40 38 318 +37
22MAY26 102.50 P 6.10 6.45 6.10 6.45 +1.18 41 12 166 0
22MAY26 105.00 P 8.65 8.65 7.61 8.65 +1.28 38 12 18 +12
22MAY26 107.50 P 0.00 0.00 0.00 11.07 +1.33 38 0 3 0
22MAY26 110.00 P 0.00 0.00 0.00 13.55 +1.63 0 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 16.05 +1.68 0 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 18.55 +1.70 0 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 21.05 +1.70 0 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 23.55 +1.70 0 0 0 0
22MAY26 122.50 P 0.00 0.00 0.00 26.05 +1.70 0 0 0 0
22MAY26 125.00 P 0.00 0.00 0.00 28.55 +1.70 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 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 56 0 479 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 501 0
28MAY26 77.50 P 0.05 0.05 0.05 0.01 0.00 44 74 1,036 -50
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 38 0 422 0
28MAY26 82.50 P 0.00 0.00 0.00 0.04 0.00 39 0 806 0
28MAY26 85.00 P 0.20 0.20 0.20 0.10 +0.01 38 5 827 0
28MAY26 87.50 P 0.34 0.38 0.32 0.26 +0.03 38 151 1,396 +75
28MAY26 90.00 P 0.57 0.75 0.54 0.60 +0.09 38 275 8,318 +130
28MAY26 92.50 P 1.05 1.30 1.00 1.11 +0.19 37 680 2,333 +263
28MAY26 95.00 P 2.08 2.20 1.80 1.97 +0.33 37 97 3,669 +47
28MAY26 97.50 P 3.00 3.57 2.88 3.23 +0.58 37 373 2,350 -62
28MAY26 100.00 P 4.53 5.21 4.40 4.85 +0.81 37 259 3,540 -114
28MAY26 102.50 P 6.65 6.88 6.16 6.88 +1.25 40 9 1,685 +4
28MAY26 105.00 P 8.57 9.45 8.57 9.01 +1.32 40 36 3,087 0
28MAY26 107.50 P 0.00 0.00 0.00 11.20 +1.44 37 0 832 0
28MAY26 110.00 P 0.00 0.00 0.00 13.60 +1.57 38 0 1,097 0
28MAY26 112.50 P 0.00 0.00 0.00 16.06 +1.63 38 0 383 0
28MAY26 115.00 P 0.00 0.00 0.00 18.55 +1.68 0 0 23 0
28MAY26 117.50 P 0.00 0.00 0.00 21.05 +1.70 0 0 2 0
28MAY26 120.00 P 0.00 0.00 0.00 23.55 +1.70 0 0 11 -10
28MAY26 122.50 P 0.00 0.00 0.00 26.05 +1.70 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 28.55 +1.70 0 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 31.05 +1.70 0 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 33.55 +1.70 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 36.05 +1.70 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 38.55 +1.70 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 41.05 +1.70 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 43.55 +1.70 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 46.05 +1.70 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 48.55 +1.70 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 51.05 +1.70 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 53.55 +1.70 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 56.05 +1.70 0 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 58.55 +1.70 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 65 0 158 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 191 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 788 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 385 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1,185 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 298 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 210 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 40 0 205 0
29JUN26 70.00 P 0.20 0.20 0.20 0.04 +0.01 39 1 437 +1
29JUN26 72.50 P 0.26 0.26 0.26 0.08 +0.01 39 30 646 0
29JUN26 75.00 P 0.34 0.34 0.34 0.14 +0.01 38 1 1,228 +1
29JUN26 77.50 P 0.45 0.48 0.43 0.26 +0.03 38 81 752 +31
29JUN26 80.00 P 0.63 0.63 0.62 0.47 +0.07 38 13 8,633 -4
29JUN26 82.50 P 0.84 0.90 0.82 0.77 +0.12 38 147 1,244 -3
29JUN26 85.00 P 1.25 1.35 1.18 1.20 +0.18 38 129 5,344 -28
29JUN26 87.50 P 1.70 1.85 1.70 1.74 +0.22 38 29 2,099 +4
29JUN26 90.00 P 2.00 2.50 2.00 2.40 +0.27 37 236 10,459 -122
29JUN26 92.50 P 3.10 3.32 3.10 3.29 +0.40 37 54 9,961 -35
29JUN26 95.00 P 4.48 4.67 4.15 4.38 +0.51 37 125 4,404 -8
29JUN26 97.50 P 5.55 6.00 5.42 5.75 +0.70 37 214 3,061 +12
29JUN26 100.00 P 6.72 7.37 6.72 7.26 +0.82 37 121 11,330 -25
29JUN26 102.50 P 8.61 9.23 8.60 9.01 +1.02 38 7 2,008 -2
29JUN26 105.00 P 10.15 11.21 10.15 10.91 +1.19 39 5 1,760 0
29JUN26 107.50 P 13.04 13.29 13.04 12.82 +1.12 38 6 1,476 -2
29JUN26 110.00 P 0.00 0.00 0.00 15.05 +1.31 40 0 668 0
29JUN26 112.50 P 0.00 0.00 0.00 17.26 +1.71 41 0 981 0
29JUN26 115.00 P 0.00 0.00 0.00 19.53 +1.44 41 0 508 0
29JUN26 117.50 P 0.00 0.00 0.00 21.65 +1.30 38 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 23.91 +1.44 35 0 1,287 0
29JUN26 122.50 P 0.00 0.00 0.00 26.35 +1.87 36 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 29.08 +1.86 46 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 31.18 +1.57 0 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 33.62 +1.59 0 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 36.09 +1.61 0 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 38.72 +1.83 38 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 41.20 +1.69 37 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 43.69 +1.69 36 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 46.26 +1.77 50 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 48.83 +1.85 57 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 51.19 +1.82 46 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 53.66 +1.81 0 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 56.10 +1.71 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 58.68 +1.73 52 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 61.16 +1.71 48 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 63.58 +1.64 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 66.07 +1.64 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 68.55 +1.62 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 71.06 +1.64 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 73.55 +1.63 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 76.12 +1.71 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 78.62 +1.71 53 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 81.09 +1.69 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 83.61 +1.71 55 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 86.10 +1.71 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 88.60 +1.71 57 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 40 0 41 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 0.00 38 0 23 0
30JUL26 65.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 57 0
30JUL26 67.50 P 0.00 0.00 0.00 0.11 +0.02 38 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.18 +0.02 38 0 18 0
30JUL26 72.50 P 0.58 0.58 0.58 0.31 +0.04 38 4 7 +4
30JUL26 75.00 P 0.00 0.00 0.00 0.50 +0.07 38 0 1 0
30JUL26 77.50 P 0.00 0.00 0.00 0.77 +0.10 38 0 106 0
30JUL26 80.00 P 1.26 1.30 1.26 1.13 +0.15 38 4 202 +3
30JUL26 82.50 P 0.00 0.00 0.00 1.61 +0.21 38 0 308 0
30JUL26 85.00 P 2.20 2.25 2.20 2.21 +0.28 38 51 679 +30
30JUL26 87.50 P 2.90 2.99 2.90 2.87 +0.33 38 346 5,571 +173
30JUL26 90.00 P 3.65 3.65 3.58 3.65 +0.39 37 59 447 +36
30JUL26 92.50 P 4.52 4.80 4.52 4.64 +0.49 37 25 391 +19
30JUL26 95.00 P 5.59 6.05 5.59 5.78 +0.58 37 114 331 +30
30JUL26 97.50 P 6.90 7.12 6.90 7.13 +0.72 37 55 1,960 +3
30JUL26 100.00 P 8.67 8.87 8.32 8.71 +0.90 38 162 1,262 +24
30JUL26 102.50 P 9.77 9.77 9.77 10.34 +0.97 38 24 1,037 0
30JUL26 105.00 P 0.00 0.00 0.00 12.14 +1.17 38 0 868 0
30JUL26 107.50 P 0.00 0.00 0.00 13.90 +1.12 38 0 385 0
30JUL26 110.00 P 0.00 0.00 0.00 15.84 +1.15 38 0 428 0
30JUL26 112.50 P 0.00 0.00 0.00 17.95 +0.81 38 0 80 0
30JUL26 115.00 P 0.00 0.00 0.00 20.13 +1.43 39 0 114 0
30JUL26 117.50 P 0.00 0.00 0.00 22.31 +1.48 39 0 134 0
30JUL26 120.00 P 0.00 0.00 0.00 24.60 +1.58 39 0 61 0
30JUL26 122.50 P 0.00 0.00 0.00 26.80 +1.54 38 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 29.29 +1.76 40 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 31.48 +1.63 37 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 33.85 +1.67 35 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 36.25 +1.71 32 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 38.72 +1.76 32 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 41.27 +1.76 38 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 43.74 +1.67 38 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 46.26 +1.72 41 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 48.83 +1.82 46 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 51.19 +1.70 38 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 53.68 +1.70 38 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 56.20 +1.73 43 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 58.68 +1.73 42 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
28AUG26 57.50 P 0.25 0.25 0.25 0.04 +0.01 40 4 20 +4
28AUG26 60.00 P 0.31 0.31 0.31 0.07 +0.02 39 1 4 +1
28AUG26 62.50 P 0.36 0.36 0.36 0.11 +0.02 39 4 5 +4
28AUG26 65.00 P 0.44 0.44 0.44 0.19 +0.03 39 4 7 +4
28AUG26 67.50 P 0.00 0.00 0.00 0.31 +0.06 39 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.47 +0.08 39 0 0 0
28AUG26 72.50 P 0.95 0.95 0.89 0.70 +0.12 39 34 34 +33
28AUG26 75.00 P 1.14 1.14 1.12 1.00 +0.14 39 60 152 +60
28AUG26 77.50 P 0.00 0.00 0.00 1.39 +0.19 39 0 73 0
28AUG26 80.00 P 1.96 1.96 1.96 1.89 +0.25 39 1 175 +1
28AUG26 82.50 P 2.32 2.32 2.32 2.48 +0.32 39 4 329 +4
28AUG26 85.00 P 0.00 0.00 0.00 3.13 +0.37 39 0 457 0
28AUG26 87.50 P 0.00 0.00 0.00 3.92 +0.48 39 0 801 0
28AUG26 90.00 P 4.62 4.90 4.50 4.76 +0.47 38 108 718 +4
28AUG26 92.50 P 5.61 5.93 5.60 5.79 +0.58 38 124 718 +8
28AUG26 95.00 P 7.14 7.15 6.92 7.00 +0.70 38 154 900 +111
28AUG26 97.50 P 8.42 8.57 8.21 8.33 +0.77 38 101 1,068 +68
28AUG26 100.00 P 0.00 0.00 0.00 9.94 +1.00 39 0 1,025 0
28AUG26 102.50 P 11.25 11.25 11.25 11.56 +1.05 39 21 1,851 0
28AUG26 105.00 P 0.00 0.00 0.00 13.25 +1.13 39 0 488 0
28AUG26 107.50 P 0.00 0.00 0.00 15.09 +1.25 39 0 271 0
28AUG26 110.00 P 0.00 0.00 0.00 16.84 +1.15 39 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 18.87 +1.26 39 0 45 0
28AUG26 115.00 P 21.38 21.38 21.38 21.07 +1.53 40 4 29 0
28AUG26 117.50 P 0.00 0.00 0.00 23.01 +1.42 39 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 25.17 +1.45 39 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 27.37 +1.49 39 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 29.63 +1.54 39 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 31.89 +1.57 38 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 34.22 +1.61 38 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 36.56 +1.64 38 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 38.92 +1.67 37 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 41.32 +1.71 35 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 43.74 +1.67 34 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 46.26 +1.72 36 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 48.83 +1.72 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 51.25 +1.68 39 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 53.72 +1.69 39 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 56.20 +1.69 39 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 58.69 +1.70 39 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.02 0.00 40 0 126 0
29SEP26 52.50 P 0.00 0.00 0.00 0.03 0.00 39 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 39 0
29SEP26 57.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 29 0
29SEP26 60.00 P 0.46 0.46 0.46 0.16 +0.03 39 30 169 +30
29SEP26 62.50 P 0.00 0.00 0.00 0.25 +0.04 39 0 220 0
29SEP26 65.00 P 0.00 0.00 0.00 0.39 +0.07 39 0 184 0
29SEP26 67.50 P 0.00 0.00 0.00 0.58 +0.10 39 0 158 0
29SEP26 70.00 P 0.00 0.00 0.00 0.83 +0.15 39 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 1.14 +0.18 39 0 3,272 0
29SEP26 75.00 P 1.66 1.66 1.66 1.54 +0.22 39 23 1,713 +23
29SEP26 77.50 P 0.00 0.00 0.00 2.04 +0.29 39 0 533 0
29SEP26 80.00 P 0.00 0.00 0.00 2.62 +0.34 39 15 1,739 0
29SEP26 82.50 P 0.00 0.00 0.00 3.24 +0.32 39 0 1,719 0
29SEP26 85.00 P 0.00 0.00 0.00 3.97 +0.42 39 0 3,831 0
29SEP26 87.50 P 4.72 4.74 4.49 4.82 +0.49 39 238 2,766 +203
29SEP26 90.00 P 5.65 5.73 5.64 5.73 +0.53 38 165 4,161 -6
29SEP26 92.50 P 6.80 6.90 6.73 6.81 +0.65 38 89 1,600 -32
29SEP26 95.00 P 7.85 8.18 7.84 8.02 +0.69 38 204 12,398 -110
29SEP26 97.50 P 0.00 0.00 0.00 9.50 +0.93 38 0 2,860 0
29SEP26 100.00 P 0.00 0.00 0.00 10.98 +1.03 39 0 5,869 0
29SEP26 102.50 P 12.63 12.63 12.35 12.40 +0.94 38 60 2,400 -60
29SEP26 105.00 P 13.81 13.90 13.81 14.25 +1.17 39 120 1,612 +43
29SEP26 107.50 P 15.60 15.60 15.60 15.99 +1.26 39 30 2,543 0
29SEP26 110.00 P 0.00 0.00 0.00 17.85 +1.25 39 0 361 0
29SEP26 112.50 P 0.00 0.00 0.00 19.69 +1.18 39 0 390 0
29SEP26 115.00 P 0.00 0.00 0.00 21.68 +1.41 39 0 219 0
29SEP26 117.50 P 0.00 0.00 0.00 23.74 +1.45 39 0 107 0
29SEP26 120.00 P 0.00 0.00 0.00 25.86 +1.30 39 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 28.01 +1.53 40 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 30.20 +1.58 39 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 32.42 +1.40 39 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 34.67 +1.63 39 0 147 0
29SEP26 132.50 P 0.00 0.00 0.00 36.95 +1.65 39 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 39.27 +1.69 39 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 41.68 +1.42 39 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 43.96 +1.73 37 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 46.37 +1.77 37 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 48.83 +1.72 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 51.25 +1.68 36 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 53.72 +1.69 36 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 56.20 +1.69 36 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 58.69 +1.65 36 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 441 0
30DEC26 52.50 P 0.00 0.00 0.00 0.18 +0.03 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 +0.04 39 0 133 0
30DEC26 57.50 P 0.00 0.00 0.00 0.41 +0.06 39 0 61 0
30DEC26 60.00 P 0.00 0.00 0.00 0.59 +0.10 39 0 88 0
30DEC26 62.50 P 0.00 0.00 0.00 0.80 +0.11 39 0 33 0
30DEC26 65.00 P 0.00 0.00 0.00 1.09 +0.12 39 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.44 +0.18 39 0 21 0
30DEC26 70.00 P 0.00 0.00 0.00 1.84 +0.17 39 0 75 0
30DEC26 72.50 P 0.00 0.00 0.00 2.36 +0.25 39 0 104 0
30DEC26 75.00 P 0.00 0.00 0.00 2.90 +0.25 39 0 404 0
30DEC26 77.50 P 0.00 0.00 0.00 3.56 +0.29 39 0 646 0
30DEC26 80.00 P 4.26 4.26 4.22 4.29 +0.35 39 31 425 +31
30DEC26 82.50 P 0.00 0.00 0.00 5.06 +0.43 38 0 315 0
30DEC26 85.00 P 5.75 5.75 5.75 5.93 +0.51 38 850 2,032 +800
30DEC26 87.50 P 6.49 6.67 6.45 6.87 +0.56 38 297 1,031 +170
30DEC26 90.00 P 7.73 7.87 7.73 7.93 +0.64 38 198 3,070 +48
30DEC26 92.50 P 9.05 9.10 8.92 9.09 +0.71 38 117 2,833 +117
30DEC26 95.00 P 10.33 10.38 10.16 10.30 +0.74 38 153 2,644 +6
30DEC26 97.50 P 11.61 11.78 11.43 11.58 +0.37 37 130 1,266 +86
30DEC26 100.00 P 0.00 0.00 0.00 13.18 +0.97 38 0 1,309 0
30DEC26 102.50 P 0.00 0.00 0.00 14.73 +1.13 38 0 127 0
30DEC26 105.00 P 0.00 0.00 0.00 16.39 +1.12 38 0 827 0
30DEC26 107.50 P 18.14 18.14 18.01 18.14 +1.20 39 43 91 +43
30DEC26 110.00 P 0.00 0.00 0.00 19.76 +1.08 38 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 21.62 +1.23 38 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 23.52 +1.27 39 0 178 0
30DEC26 117.50 P 0.00 0.00 0.00 25.49 +1.32 39 0 100 0
30DEC26 120.00 P 0.00 0.00 0.00 27.57 +1.44 39 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 29.47 +1.37 39 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 31.64 +1.45 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 33.82 +1.56 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 35.90 +1.39 39 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 38.09 +1.54 39 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 40.30 +1.46 39 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 42.54 +1.55 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 44.80 +1.58 39 0 3 0
30DEC26 142.50 P 46.11 47.78 46.11 47.30 +1.74 40 620 1,733 +560
30DEC26 145.00 P 0.00 0.00 0.00 49.37 +1.62 38 0 2 0
30DEC26 147.50 P 0.00 0.00 0.00 51.70 +1.69 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 54.03 +1.66 37 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 56.43 +1.75 37 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 58.82 +1.64 36 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.43 +0.05 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.60 +0.07 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.81 +0.05 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.10 +0.09 38 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 1.41 +0.10 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.82 +0.13 38 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 2.27 +0.16 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 2.82 +0.19 38 0 239 0
30MAR27 72.50 P 0.00 0.00 0.00 3.41 +0.23 38 0 103 0
30MAR27 75.00 P 0.00 0.00 0.00 4.12 +0.26 39 0 93 0
30MAR27 77.50 P 0.00 0.00 0.00 4.82 +0.30 38 0 164 0
30MAR27 80.00 P 0.00 0.00 0.00 5.60 +0.35 38 0 501 0
30MAR27 82.50 P 0.00 0.00 0.00 6.41 +0.43 38 0 195 0
30MAR27 85.00 P 7.22 7.22 7.22 7.37 +0.53 38 5 272 +5
30MAR27 87.50 P 8.10 8.41 8.10 8.42 +0.59 38 260 392 +260
30MAR27 90.00 P 9.30 9.44 9.30 9.51 +0.65 38 31 164 +31
30MAR27 92.50 P 0.00 0.00 0.00 10.69 +0.64 37 0 117 0
30MAR27 95.00 P 11.52 11.70 11.52 11.89 +0.65 37 2 226 +1
30MAR27 97.50 P 13.32 13.32 13.32 13.36 +0.87 38 4 86 +2
30MAR27 100.00 P 14.70 14.70 14.70 14.79 +0.87 37 2 61 0
30MAR27 102.50 P 0.00 0.00 0.00 16.33 +0.95 38 0 35 0
30MAR27 105.00 P 0.00 0.00 0.00 17.95 +0.93 38 0 69 0
30MAR27 107.50 P 19.47 19.47 19.47 19.59 +0.94 38 30 87 +30
30MAR27 110.00 P 0.00 0.00 0.00 21.25 +0.95 38 0 664 0
30MAR27 112.50 P 0.00 0.00 0.00 23.06 +1.14 38 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 24.91 +1.17 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 26.81 +1.22 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.76 +1.27 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 30.75 +1.27 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.77 +1.35 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 34.82 +1.38 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 36.91 +1.74 38 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 39.02 +1.44 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 41.17 +1.37 38 0 50 0
30MAR27 137.50 P 0.00 0.00 0.00 43.49 +1.65 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 45.54 +1.63 38 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 47.75 +1.53 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 50.01 +1.57 38 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 52.28 +1.41 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 54.65 +1.83 38 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 56.96 +1.56 38 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 59.31 +1.61 38 0 0 0
TOTAL PUT 10,394 214,351 +1,848
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$ 27.26
28MAY26 18.50 C 0.00 0.00 0.00 8.78 -1.50 74 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.28 -1.50 69 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.78 -1.50 63 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.28 -1.50 57 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.28 -1.50 44 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.36 -1.42 71 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.29 -1.49 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.41 -1.38 53 0 4 0
28MAY26 25.00 C 0.00 0.00 0.00 2.40 -1.41 39 0 0 0
28MAY26 26.00 C 2.55 2.55 2.05 1.59 -1.36 39 6 8 -5
28MAY26 27.00 C 1.70 1.70 0.88 0.95 -1.06 39 22 102 -13
28MAY26 28.00 C 0.76 0.80 0.46 0.49 -0.84 38 17 237 -11
28MAY26 29.00 C 0.34 0.38 0.17 0.23 -0.51 38 16 489 -1
28MAY26 30.00 C 0.15 0.16 0.08 0.10 -0.31 39 89 389 +11
28MAY26 31.00 C 0.05 0.05 0.04 0.04 -0.15 39 86 617 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 -0.07 42 0 160 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 227 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 304 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 55 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 61 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 71 0 132 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 80 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 89 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 94 0 32 0
29JUN26 18.50 C 0.00 0.00 0.00 8.80 -1.51 47 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.30 -1.51 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.80 -1.49 39 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.31 -1.51 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.28 -1.57 0 0 6 0
29JUN26 22.00 C 0.00 0.00 0.00 5.36 -1.54 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.39 -1.54 35 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.62 -1.42 41 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.94 -1.14 43 0 0 0
29JUN26 26.00 C 3.00 3.00 3.00 2.20 -1.15 40 1 85 -1
29JUN26 27.00 C 0.00 0.00 0.00 1.64 -0.95 40 0 144 0
29JUN26 28.00 C 1.16 1.16 1.16 1.18 -0.84 40 10 293 -10
29JUN26 29.00 C 1.10 1.10 1.10 0.84 -0.69 40 1 430 0
29JUN26 30.00 C 0.90 0.90 0.53 0.58 -0.53 40 64 542 +57
29JUN26 31.00 C 0.52 0.53 0.38 0.40 -0.40 40 17 571 -1
29JUN26 32.00 C 0.35 0.35 0.35 0.26 -0.30 40 15 500 0
29JUN26 33.00 C 0.00 0.00 0.00 0.17 -0.22 40 0 108 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 -0.14 41 0 1,051 0
29JUN26 35.00 C 0.10 0.10 0.10 0.07 -0.10 41 1 109 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.06 42 0 137 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 -0.04 41 0 165 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 52 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 8.80 -1.51 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.31 -1.50 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.80 -1.55 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.34 -1.48 40 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 6.44 -1.46 43 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.59 -1.33 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.74 -1.30 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.94 -1.29 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.26 -1.23 41 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.67 -1.04 41 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 2.16 -0.96 41 0 90 0
30JUL26 28.00 C 1.95 1.95 1.95 1.70 -0.83 41 2 157 +2
30JUL26 29.00 C 0.00 0.00 0.00 1.30 -0.76 40 0 176 0
30JUL26 30.00 C 1.23 1.23 1.23 1.01 -0.68 40 2 433 -2
30JUL26 31.00 C 0.00 0.00 0.00 0.78 -0.50 40 0 529 0
30JUL26 32.00 C 0.56 0.56 0.56 0.59 -0.42 40 1 460 0
30JUL26 33.00 C 0.00 0.00 0.00 0.44 -0.34 40 0 165 0
30JUL26 34.00 C 0.00 0.00 0.00 0.33 -0.28 41 0 138 0
30JUL26 35.00 C 0.00 0.00 0.00 0.26 -0.20 41 0 677 0
30JUL26 36.00 C 0.00 0.00 0.00 0.19 -0.17 41 0 7 0
30JUL26 37.00 C 0.14 0.14 0.14 0.14 -0.13 42 20 22 +20
30JUL26 38.00 C 0.00 0.00 0.00 0.10 -0.10 41 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 8.87 -1.57 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.40 -1.47 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.93 -1.48 44 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.43 -1.50 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.57 -1.47 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.82 -1.37 44 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.00 -1.32 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.31 -1.25 42 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.66 -1.18 42 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.11 -1.04 42 0 67 0
28AUG26 27.00 C 0.00 0.00 0.00 2.60 -0.97 42 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.15 -0.88 42 0 65 0
28AUG26 29.00 C 0.00 0.00 0.00 1.75 -0.80 41 0 2,030 0
28AUG26 30.00 C 0.00 0.00 0.00 1.44 -0.66 42 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 1.17 -0.59 42 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.95 -0.50 42 0 31 0
28AUG26 33.00 C 0.00 0.00 0.00 0.76 -0.43 42 0 30 0
28AUG26 34.00 C 0.00 0.00 0.00 0.62 -0.37 42 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 0.47 -0.34 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.39 -0.27 42 0 11 0
28AUG26 37.00 C 0.00 0.00 0.00 0.31 -0.23 42 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.23 -0.20 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.06 -1.43 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.45 -1.65 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.12 -1.51 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.75 -1.37 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.92 -1.33 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.06 -1.36 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.35 -1.28 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.70 -1.18 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.07 -1.13 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.48 -1.10 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.03 -0.97 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.56 -0.88 42 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.17 -0.82 42 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 1.86 -0.72 43 0 100 0
29SEP26 31.00 C 0.00 0.00 0.00 1.55 -0.65 42 0 48 0
29SEP26 32.00 C 0.00 0.00 0.00 1.30 -0.60 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.10 -0.52 43 0 125 0
29SEP26 34.00 C 0.00 0.00 0.00 0.92 -0.48 43 0 125 0
29SEP26 35.00 C 0.95 0.95 0.95 0.77 -0.42 43 5 64 +5
29SEP26 36.00 C 0.00 0.00 0.00 0.64 -0.37 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.52 -0.30 43 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.43 -0.28 43 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.35 -0.25 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.29 -0.21 43 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 -0.19 42 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 -0.15 42 0 9 0
29SEP26 43.00 C 0.21 0.21 0.21 0.16 -0.13 43 20 5 -15
29SEP26 44.00 C 0.00 0.00 0.00 0.13 -0.11 43 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.10 -0.10 42 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.08 -0.08 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.07 -0.07 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.06 -0.05 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.05 -0.04 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.04 43 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 -0.03 42 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 5 0
30DEC26 18.50 C 0.00 0.00 0.00 9.51 -1.39 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.94 -1.54 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.68 -1.36 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.26 -1.39 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.40 -1.44 43 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 6.83 -1.27 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.18 -1.21 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.55 -1.17 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.94 -1.17 43 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.41 -1.12 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.03 -0.96 44 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 3.59 -0.93 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.20 -0.85 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.89 -0.73 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.55 -0.70 44 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.27 -0.66 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.00 -0.63 44 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 1.78 -0.60 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.57 -0.56 44 0 104 0
30DEC26 36.00 C 0.00 0.00 0.00 1.38 -0.52 44 0 5 0
30DEC26 37.00 C 0.00 0.00 0.00 1.22 -0.48 44 0 5 0
30DEC26 38.00 C 0.00 0.00 0.00 1.04 -0.46 43 0 17 0
30DEC26 39.00 C 0.00 0.00 0.00 0.91 -0.43 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.81 -0.38 43 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.70 -0.32 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.64 -0.27 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.56 -0.27 44 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.48 -0.25 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.43 -0.23 44 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 9.90 -1.44 46 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 9.52 -1.42 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.13 -1.41 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 8.74 -1.31 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.07 -1.34 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.45 -1.26 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.83 -1.21 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.26 -1.17 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.75 -1.08 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.21 -1.08 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 4.79 -0.99 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.36 -0.95 44 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 3.96 -0.93 44 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 3.60 -0.83 44 0 512 0
30MAR27 31.00 C 0.00 0.00 0.00 3.28 -0.78 44 0 402 0
30MAR27 32.00 C 0.00 0.00 0.00 3.00 -0.72 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.71 -0.72 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.50 -0.62 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.26 -0.60 44 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 2.06 -0.57 44 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.86 -0.54 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.63 -0.57 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.49 -0.52 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.39 -0.43 44 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.25 -0.37 44 0 3 0
TOTAL CALL 395 16,181 +36
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 50 0 102 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 41 0 266 0
28MAY26 24.00 P 0.08 0.08 0.08 0.04 +0.03 41 15 252 +15
28MAY26 25.00 P 0.07 0.18 0.07 0.12 +0.09 39 150 408 +150
28MAY26 26.00 P 0.21 0.37 0.21 0.30 +0.21 38 180 730 -11
28MAY26 27.00 P 0.43 0.73 0.43 0.67 +0.44 39 30 340 +24
28MAY26 28.00 P 0.87 1.28 0.86 1.21 +0.68 38 17 414 +6
28MAY26 29.00 P 0.00 0.00 0.00 1.96 +1.01 39 0 103 0
28MAY26 30.00 P 0.00 0.00 0.00 2.82 +1.20 39 0 184 0
28MAY26 31.00 P 0.00 0.00 0.00 3.87 +1.46 54 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 4.88 +1.58 64 0 129 0
28MAY26 33.00 P 0.00 0.00 0.00 5.85 +1.60 69 0 32 0
28MAY26 34.00 P 0.00 0.00 0.00 6.82 +1.51 73 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.86 +1.54 86 0 7 0
28MAY26 36.00 P 0.00 0.00 0.00 8.85 +1.54 92 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.85 +1.54 99 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.86 +1.54 108 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.89 +1.58 119 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.90 +1.59 127 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.92 +1.61 136 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.86 +1.56 132 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.90 +1.60 144 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 12 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 +0.04 42 0 49 0
29JUN26 22.00 P 0.00 0.00 0.00 0.12 +0.07 41 0 37 0
29JUN26 23.00 P 0.00 0.00 0.00 0.23 +0.12 41 0 91 0
29JUN26 24.00 P 0.48 0.48 0.48 0.41 +0.21 41 20 83 +20
29JUN26 25.00 P 0.55 0.69 0.55 0.68 +0.32 41 11 906 0
29JUN26 26.00 P 0.84 1.06 0.84 1.05 +0.45 41 25 239 +25
29JUN26 27.00 P 1.53 1.53 1.53 1.48 +0.58 41 1 1,422 +1
29JUN26 28.00 P 1.73 1.73 1.73 2.02 +0.69 40 15 289 +3
29JUN26 29.00 P 0.00 0.00 0.00 2.62 +0.82 38 0 514 0
29JUN26 30.00 P 0.00 0.00 0.00 3.34 +0.92 37 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.33 +1.21 44 0 147 0
29JUN26 32.00 P 0.00 0.00 0.00 5.02 +1.13 36 0 106 0
29JUN26 33.00 P 5.80 5.80 5.80 5.94 +1.23 35 2 1,027 +2
29JUN26 34.00 P 0.00 0.00 0.00 7.13 +1.55 52 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 8.02 +1.50 50 0 47 0
29JUN26 36.00 P 0.00 0.00 0.00 9.05 +1.61 56 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 9.90 +1.49 46 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 11.00 +1.60 60 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 11.96 +1.59 60 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 12.90 +1.54 57 0 23 0
29JUN26 41.00 P 0.00 0.00 0.00 13.98 +1.63 69 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.96 +1.63 70 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 15.90 +1.57 66 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.01 +1.66 81 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.02 +1.69 85 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.94 +1.60 80 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.84 +1.51 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.97 +1.66 89 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 21.83 +1.54 62 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 22.95 +1.65 92 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.45 +1.65 98 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 27.93 +1.62 102 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.48 +1.68 114 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.07 +0.03 41 0 14 0
30JUL26 20.00 P 0.00 0.00 0.00 0.10 +0.05 42 0 54 0
30JUL26 21.00 P 0.26 0.26 0.26 0.18 +0.08 41 2 266 +2
30JUL26 22.00 P 0.00 0.00 0.00 0.31 +0.13 41 0 33 0
30JUL26 23.00 P 0.00 0.00 0.00 0.47 +0.17 41 0 131 0
30JUL26 24.00 P 0.00 0.00 0.00 0.75 +0.28 42 0 778 0
30JUL26 25.00 P 1.08 1.09 1.08 1.06 +0.35 41 3 147 +3
30JUL26 26.00 P 1.02 1.29 1.02 1.46 +0.45 41 17 123 +9
30JUL26 27.00 P 0.00 0.00 0.00 1.91 +0.52 41 0 187 0
30JUL26 28.00 P 0.00 0.00 0.00 2.45 +0.63 40 0 193 0
30JUL26 29.00 P 0.00 0.00 0.00 3.08 +0.77 40 0 357 0
30JUL26 30.00 P 0.00 0.00 0.00 3.94 +1.06 43 0 60 0
30JUL26 31.00 P 0.00 0.00 0.00 4.66 +1.11 43 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.24 +0.95 37 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.15 +1.09 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.13 +1.23 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.02 +1.26 40 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 9.05 +1.37 45 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.99 +1.37 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.03 +1.53 50 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.10 +0.04 43 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.13 +0.05 42 0 0 0
28AUG26 19.50 P 0.20 0.20 0.20 0.17 +0.07 43 5 5 +5
28AUG26 20.00 P 0.00 0.00 0.00 0.22 +0.08 42 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.35 +0.12 42 0 20 0
28AUG26 22.00 P 0.00 0.00 0.00 0.53 +0.18 42 0 30 0
28AUG26 23.00 P 0.68 0.81 0.68 0.77 +0.24 43 8 8 +8
28AUG26 24.00 P 0.92 1.05 0.92 1.07 +0.32 43 4 4 +4
28AUG26 25.00 P 0.00 0.00 0.00 1.41 +0.37 42 0 65 0
28AUG26 26.00 P 1.84 1.84 1.84 1.82 +0.45 42 2 78 +2
28AUG26 27.00 P 0.00 0.00 0.00 2.29 +0.53 42 0 60 0
28AUG26 28.00 P 0.00 0.00 0.00 2.84 +0.63 41 0 53 0
28AUG26 29.00 P 0.00 0.00 0.00 3.46 +0.73 41 0 2,010 0
28AUG26 30.00 P 0.00 0.00 0.00 4.05 +0.74 40 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 4.96 +1.03 43 0 7 0
28AUG26 32.00 P 0.00 0.00 0.00 5.74 +1.08 43 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.57 +1.16 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.42 +1.23 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.30 +1.27 44 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.14 +1.25 42 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 10.01 +1.24 40 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 11.17 +1.52 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 +0.05 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 +0.07 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 +0.09 43 0 0 0
29SEP26 20.00 P 0.40 0.40 0.40 0.36 +0.10 43 1 54 +1
29SEP26 21.00 P 0.00 0.00 0.00 0.53 +0.14 43 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.75 +0.19 43 0 9 0
29SEP26 23.00 P 0.00 0.00 0.00 1.03 +0.26 43 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 1.37 +0.32 43 0 28 0
29SEP26 25.00 P 0.00 0.00 0.00 1.77 +0.43 43 0 145 0
29SEP26 26.00 P 1.90 1.90 1.90 2.16 +0.44 42 1 135 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.67 +0.54 43 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 3.22 +0.62 42 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 3.82 +0.67 42 0 20 0
29SEP26 30.00 P 0.00 0.00 0.00 4.52 +0.83 43 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 5.21 +0.85 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.99 +0.95 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.78 +1.01 43 0 6 0
29SEP26 34.00 P 0.00 0.00 0.00 7.69 +1.16 45 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 8.46 +1.13 43 0 122 0
29SEP26 36.00 P 0.00 0.00 0.00 9.28 +1.13 42 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.30 +1.28 45 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 11.17 +1.30 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 12.05 +1.31 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.00 +1.32 42 0 27 0
29SEP26 41.00 P 0.00 0.00 0.00 13.98 +1.40 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 14.96 +1.44 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.91 +1.41 43 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 17.04 +1.60 52 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.02 +1.67 53 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 19.03 +1.69 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.87 +1.54 47 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 21.03 +1.72 59 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.04 +1.75 61 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.04 +1.74 63 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 25.52 +1.70 66 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.04 +1.73 71 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.53 +1.73 74 0 0 0
30DEC26 18.50 P 0.54 0.54 0.54 0.50 +0.11 44 5 5 +5
30DEC26 19.00 P 0.00 0.00 0.00 0.58 +0.12 44 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.69 +0.14 44 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.80 +0.17 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.05 +0.21 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.35 +0.26 44 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.69 +0.34 44 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.03 +0.34 43 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.49 +0.43 43 0 33 0
30DEC26 26.00 P 0.00 0.00 0.00 2.92 +0.46 43 0 24 0
30DEC26 27.00 P 0.00 0.00 0.00 3.43 +0.51 43 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.01 +0.61 43 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 4.62 +0.65 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 5.26 +0.75 43 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 5.95 +0.78 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.75 +0.94 44 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.48 +0.94 44 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 8.25 +0.96 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 9.03 +1.00 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.87 +1.04 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.73 +1.10 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.58 +1.13 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.42 +1.12 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.33 +1.15 43 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 14.28 +1.26 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.16 +1.24 43 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.13 +1.31 44 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 17.07 +1.42 44 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 18.07 +1.43 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.81 +0.15 44 0 13 0
30MAR27 19.00 P 0.00 0.00 0.00 0.93 +0.18 44 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.04 +0.18 44 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.19 +0.21 44 0 5 0
30MAR27 21.00 P 1.37 1.37 1.37 1.45 +0.22 44 1 5 +1
30MAR27 22.00 P 1.64 1.64 1.64 1.75 +0.25 43 1 3 +1
30MAR27 23.00 P 0.00 0.00 0.00 2.17 +0.35 44 0 13 0
30MAR27 24.00 P 0.00 0.00 0.00 2.54 +0.37 43 0 5 0
30MAR27 25.00 P 2.74 2.74 2.74 2.97 +0.40 43 1 7 +1
30MAR27 26.00 P 0.00 0.00 0.00 3.51 +0.48 43 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 4.00 +0.51 43 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.60 +0.64 43 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.21 +0.70 43 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.84 +0.73 43 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.54 +0.77 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.23 +0.80 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.98 +0.90 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.68 +0.86 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.51 +0.95 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.31 +0.98 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.13 +1.02 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.98 +1.07 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.84 +1.13 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.68 +1.12 44 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 14.56 +1.18 44 0 2 0
TOTAL PUT 517 21,415 +278
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$ 680.00
15MAY26 520.00 C 0.00 0.00 0.00 160.00 -6.04 0 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 150.00 -6.04 0 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 140.00 -6.04 0 0 0 0
15MAY26 550.00 C 0.00 0.00 0.00 130.00 -6.04 0 0 0 0
15MAY26 560.00 C 0.00 0.00 0.00 120.00 -6.04 0 0 0 0
15MAY26 570.00 C 0.00 0.00 0.00 110.00 -6.04 0 0 0 0
15MAY26 580.00 C 0.00 0.00 0.00 100.00 -6.04 0 0 0 0
15MAY26 590.00 C 0.00 0.00 0.00 90.00 -6.04 0 0 0 0
15MAY26 600.00 C 83.26 83.26 80.00 80.00 -6.04 0 7 0 -7
15MAY26 610.00 C 0.00 0.00 0.00 70.00 -6.04 0 0 0 0
15MAY26 620.00 C 0.00 0.00 0.00 60.00 -6.05 0 0 0 -6
15MAY26 630.00 C 45.00 45.00 45.00 50.00 -6.09 0 27 0 -87
15MAY26 640.00 C 48.00 48.00 33.00 40.00 -6.21 0 21 0 -42
15MAY26 650.00 C 30.00 32.00 27.00 30.00 -6.57 0 15 0 -90
15MAY26 660.00 C 29.00 29.00 16.50 20.00 -7.47 0 62 0 -739
15MAY26 670.00 C 15.50 15.50 3.77 10.00 -8.73 0 45 0 -183
15MAY26 680.00 C 12.16 12.16 0.90 0.00 -12.16 0 254 205 +92
15MAY26 690.00 C 6.00 6.00 0.02 0.00 -7.20 0 230 136 +14
15MAY26 700.00 C 2.65 2.65 0.08 0.00 -3.85 0 161 464 +21
15MAY26 710.00 C 0.51 0.51 0.51 0.00 -1.96 0 10 184 0
15MAY26 720.00 C 0.26 0.26 0.26 0.00 -0.84 0 24 106 -7
15MAY26 730.00 C 0.20 0.20 0.20 0.00 -0.31 0 20 76 +20
15MAY26 740.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 6 0
15MAY26 750.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 60 0
15MAY26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
15MAY26 770.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
15MAY26 780.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
22MAY26 560.00 C 0.00 0.00 0.00 120.30 -6.10 48 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 110.33 -6.15 47 0 0 0
22MAY26 580.00 C 0.00 0.00 0.00 100.40 -6.23 47 0 0 0
22MAY26 590.00 C 0.00 0.00 0.00 90.53 -6.34 47 0 0 0
22MAY26 600.00 C 85.95 85.95 85.95 80.78 -6.49 48 7 7 +7
22MAY26 610.00 C 0.00 0.00 0.00 71.20 -6.67 47 0 0 0
22MAY26 620.00 C 57.56 57.56 57.56 61.89 -6.88 47 5 5 +5
22MAY26 630.00 C 48.00 48.00 48.00 52.97 -7.07 47 27 27 +27
22MAY26 640.00 C 43.00 43.00 43.00 44.55 -7.22 47 5 20 +5
22MAY26 650.00 C 0.00 0.00 0.00 36.77 -7.29 47 0 18 0
22MAY26 660.00 C 31.00 31.00 25.00 29.20 -7.77 46 29 434 +5
22MAY26 670.00 C 22.09 22.09 20.20 23.02 -6.63 46 21 222 +15
22MAY26 680.00 C 25.00 25.00 17.50 18.05 -6.09 47 17 25 -2
22MAY26 690.00 C 16.00 16.00 13.00 14.00 -5.56 48 70 282 +43
22MAY26 700.00 C 12.00 12.00 9.60 10.40 -4.85 48 691 391 -338
22MAY26 710.00 C 11.13 11.50 7.24 7.47 -5.09 48 52 53 -15
22MAY26 720.00 C 9.50 9.50 6.30 5.23 -4.35 48 56 77 +30
22MAY26 730.00 C 5.00 6.15 4.23 3.57 -3.62 48 75 111 +53
22MAY26 740.00 C 4.38 4.38 3.30 2.37 -2.93 48 61 115 +42
22MAY26 750.00 C 3.07 3.17 2.37 1.54 -2.31 48 54 131 -32
22MAY26 760.00 C 2.00 2.00 2.00 0.97 -1.78 48 1 64 +1
22MAY26 770.00 C 1.50 1.50 1.50 0.58 - 47 1 1 -
22MAY26 780.00 C 2.00 2.00 1.50 0.35 - 47 23 23 -
28MAY26 360.00 C 0.00 0.00 0.00 320.33 -6.03 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 310.34 -6.03 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 300.35 -6.03 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 290.36 -6.03 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 280.37 -6.03 0 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 270.38 -6.03 67 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 260.39 -6.03 67 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 250.40 -6.03 66 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 240.41 -6.03 64 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 230.42 -6.03 62 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 220.43 -6.03 59 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 210.44 -6.03 57 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 200.44 -6.04 0 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 190.45 -6.04 0 0 0 0
28MAY26 500.00 C 180.00 180.00 175.00 180.47 -6.04 49 2 1 -1
28MAY26 510.00 C 0.00 0.00 0.00 170.48 -6.05 47 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 160.50 -6.06 47 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 150.52 -6.09 45 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 140.57 -6.12 46 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 130.64 -6.18 46 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 120.76 -6.25 46 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 110.95 -6.34 46 0 20 0
28MAY26 580.00 C 0.00 0.00 0.00 101.25 -6.46 46 0 148 0
28MAY26 590.00 C 0.00 0.00 0.00 91.72 -6.59 46 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 82.25 -5.02 45 0 1,077 0
28MAY26 610.00 C 0.00 0.00 0.00 73.37 -6.88 46 0 336 0
28MAY26 620.00 C 61.00 61.00 61.00 64.70 -7.00 46 1 695 -1
28MAY26 630.00 C 50.00 50.00 50.00 56.46 -7.09 46 2 227 -2
28MAY26 640.00 C 49.98 49.98 43.71 47.50 -8.36 42 214 567 -169
28MAY26 650.00 C 43.50 43.50 35.80 41.58 -7.09 46 5 347 0
28MAY26 660.00 C 35.00 35.00 33.00 35.04 -6.99 46 13 1,606 -4
28MAY26 670.00 C 30.30 30.30 24.64 28.29 -6.59 44 59 1,009 -41
28MAY26 680.00 C 24.92 26.00 21.60 23.47 -6.09 45 20 903 +5
28MAY26 690.00 C 19.25 21.00 18.00 19.41 -5.40 46 54 827 +26
28MAY26 700.00 C 15.67 17.94 14.00 16.02 -4.60 47 71 2,742 +23
28MAY26 710.00 C 17.30 17.30 11.63 12.65 -4.65 47 35 1,521 -1
28MAY26 720.00 C 12.21 12.21 9.00 9.85 -4.40 46 62 1,225 -29
28MAY26 730.00 C 9.68 9.68 8.21 7.57 -4.28 46 85 686 +44
28MAY26 740.00 C 9.08 9.08 6.75 5.74 -3.73 46 146 442 +123
28MAY26 750.00 C 7.61 7.61 5.00 4.29 -3.21 46 150 1,201 -51
28MAY26 760.00 C 6.53 6.53 5.40 3.17 -2.71 46 12 329 0
28MAY26 770.00 C 4.50 4.50 4.50 2.31 -2.25 46 1 153 0
28MAY26 780.00 C 3.80 3.80 2.90 1.66 -1.85 46 6 1,043 -5
28MAY26 790.00 C 0.00 0.00 0.00 1.18 -1.42 46 0 134 0
28MAY26 800.00 C 2.50 2.50 2.20 0.83 -1.13 46 14 356 -4
28MAY26 810.00 C 2.00 2.00 2.00 0.56 -0.91 46 5 26 +5
28MAY26 820.00 C 2.00 2.00 2.00 0.38 -0.71 46 50 50 +50
28MAY26 830.00 C 1.45 1.57 1.45 0.26 -0.54 46 20 201 0
29JUN26 250.00 C 0.00 0.00 0.00 430.80 -6.02 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 425.82 -6.01 77 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 420.83 -6.02 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 415.85 -6.02 71 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 410.86 -6.02 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 405.88 -6.02 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 400.90 -6.02 70 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 395.91 -6.02 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 390.93 -6.02 64 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 385.94 -6.03 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 380.96 -6.02 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 370.99 -6.02 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 361.02 -6.03 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 351.06 -6.02 57 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 341.09 -6.02 52 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 331.12 -6.03 0 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 321.15 -6.03 0 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 311.18 -6.03 0 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 301.22 -6.03 46 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 291.25 -6.03 42 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 281.28 -6.04 0 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 271.32 -6.03 43 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 261.36 -6.04 43 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 251.40 -6.05 42 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 241.45 -6.06 42 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 231.51 -6.07 42 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 221.58 -6.09 42 0 46 0
29JUN26 470.00 C 0.00 0.00 0.00 211.68 -6.11 42 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 201.81 -6.14 42 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 191.98 -6.17 42 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 182.21 -6.21 42 0 5 0
29JUN26 510.00 C 0.00 0.00 0.00 172.51 -6.26 42 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 162.90 -6.32 42 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 153.40 -6.38 42 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 144.04 -6.44 42 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 134.85 -6.50 42 0 99 0
29JUN26 560.00 C 0.00 0.00 0.00 125.84 -6.56 42 0 300 0
29JUN26 570.00 C 0.00 0.00 0.00 117.06 -6.61 42 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 108.52 -6.66 42 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 100.26 -6.68 42 0 100 0
29JUN26 600.00 C 0.00 0.00 0.00 92.30 -6.70 42 0 378 0
29JUN26 610.00 C 0.00 0.00 0.00 84.66 -6.70 42 0 1,246 0
29JUN26 620.00 C 0.00 0.00 0.00 77.38 -6.66 42 0 253 0
29JUN26 630.00 C 70.00 70.00 64.00 70.45 -6.62 42 22 347 0
29JUN26 640.00 C 0.00 0.00 0.00 63.91 -6.54 42 0 374 0
29JUN26 650.00 C 0.00 0.00 0.00 57.75 -6.44 42 0 1,030 0
29JUN26 660.00 C 0.00 0.00 0.00 51.04 -7.26 41 8 729 -8
29JUN26 670.00 C 47.20 48.97 42.61 45.23 -5.96 41 6 520 +2
29JUN26 680.00 C 0.00 0.00 0.00 40.42 -5.78 41 8 217 0
29JUN26 690.00 C 37.98 37.98 37.98 36.60 -4.95 42 3 298 +3
29JUN26 700.00 C 32.50 33.64 31.00 32.69 -4.57 42 19 596 -10
29JUN26 710.00 C 0.00 0.00 0.00 29.27 -4.04 42 0 108 0
29JUN26 720.00 C 28.50 28.50 27.28 26.35 -3.33 43 12 134 0
29JUN26 730.00 C 22.50 22.50 22.50 23.11 -3.39 43 4 119 0
29JUN26 740.00 C 20.02 20.02 20.02 20.20 -4.11 43 2 83 +2
29JUN26 750.00 C 21.90 21.90 17.80 17.59 -4.31 43 7 231 -1
29JUN26 760.00 C 0.00 0.00 0.00 15.27 -4.02 43 0 173 0
29JUN26 770.00 C 0.00 0.00 0.00 13.21 -3.72 43 0 75 0
29JUN26 780.00 C 12.69 12.70 12.69 11.39 -3.44 43 10 46 0
29JUN26 790.00 C 0.00 0.00 0.00 9.78 -3.17 43 0 43 0
29JUN26 800.00 C 11.00 11.00 9.75 8.38 -2.89 43 13 92 -2
29JUN26 810.00 C 0.00 0.00 0.00 7.16 -2.63 43 0 45 0
29JUN26 820.00 C 9.00 9.00 7.65 6.09 -2.39 43 5 38 0
29JUN26 830.00 C 0.00 0.00 0.00 5.17 -2.16 43 0 53 0
29JUN26 840.00 C 0.00 0.00 0.00 4.38 -1.94 43 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 3.69 -1.74 42 0 38 0
29JUN26 860.00 C 0.00 0.00 0.00 3.11 -1.42 42 0 38 0
29JUN26 870.00 C 0.00 0.00 0.00 2.61 -1.26 42 0 0 0
29JUN26 880.00 C 3.17 3.17 3.17 2.19 -1.12 42 1 8 +1
29JUN26 890.00 C 0.00 0.00 0.00 1.77 -1.05 42 0 6 0
29JUN26 900.00 C 0.00 0.00 0.00 1.48 -0.92 42 0 567 0
30JUL26 400.00 C 0.00 0.00 0.00 282.25 -6.04 42 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 272.35 -6.04 42 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 262.47 -6.05 42 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 252.61 -6.06 42 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 242.80 -6.06 42 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 233.02 -6.07 42 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 223.30 -6.08 42 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 213.65 -6.08 42 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 204.08 -6.09 42 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 194.60 -6.10 42 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 185.24 -6.10 42 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 176.00 -6.10 42 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 166.92 -6.09 42 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 158.00 -6.08 42 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 149.26 -6.07 42 0 0 0
30JUL26 550.00 C 135.50 135.50 134.00 140.73 -6.04 42 33 67 -7
30JUL26 560.00 C 0.00 0.00 0.00 132.42 -6.00 42 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 124.34 -5.96 42 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 116.51 -5.91 42 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 108.96 -5.84 42 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 101.67 -5.78 42 0 463 0
30JUL26 610.00 C 0.00 0.00 0.00 94.68 -5.69 42 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 85.35 -5.42 39 0 182 0
30JUL26 630.00 C 0.00 0.00 0.00 81.60 -5.47 42 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 75.51 -5.36 42 0 115 0
30JUL26 650.00 C 0.00 0.00 0.00 69.74 -5.22 42 0 84 0
30JUL26 660.00 C 62.34 62.34 60.10 62.79 -6.57 41 3 143 0
30JUL26 670.00 C 0.00 0.00 0.00 57.54 -4.59 41 0 98 0
30JUL26 680.00 C 53.00 53.00 53.00 52.67 -4.60 41 9 131 -1
30JUL26 690.00 C 0.00 0.00 0.00 48.81 -3.89 41 0 201 0
30JUL26 700.00 C 45.68 45.68 45.00 44.83 -3.57 42 12 145 0
30JUL26 710.00 C 0.00 0.00 0.00 41.33 -3.20 42 0 52 0
30JUL26 720.00 C 37.75 37.75 37.75 38.03 -3.09 42 20 82 +20
30JUL26 730.00 C 0.00 0.00 0.00 35.10 -2.88 43 0 11 0
30JUL26 740.00 C 0.00 0.00 0.00 32.13 -2.95 43 0 68 0
30JUL26 750.00 C 0.00 0.00 0.00 29.11 -3.31 43 0 105 0
30JUL26 760.00 C 0.00 0.00 0.00 26.32 -3.02 43 0 140 0
30JUL26 770.00 C 0.00 0.00 0.00 23.08 -3.15 42 0 140 0
30JUL26 780.00 C 0.00 0.00 0.00 21.42 -2.36 43 0 51 0
30JUL26 790.00 C 0.00 0.00 0.00 18.72 -2.80 42 0 71 0
30JUL26 800.00 C 0.00 0.00 0.00 16.82 -2.63 42 0 3 0
30JUL26 810.00 C 0.00 0.00 0.00 15.09 -2.46 42 0 0 0
30JUL26 820.00 C 0.00 0.00 0.00 13.52 -2.29 42 0 26 0
30JUL26 830.00 C 0.00 0.00 0.00 12.09 -2.14 42 0 108 0
28AUG26 520.00 C 0.00 0.00 0.00 170.14 -5.74 42 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 161.63 -5.72 42 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 153.23 -5.68 42 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 145.21 -5.58 42 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 137.28 -5.56 42 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 129.66 -5.37 42 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 122.30 -5.34 42 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 114.99 -5.34 42 0 15 0
28AUG26 600.00 C 0.00 0.00 0.00 108.25 -5.09 42 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 101.63 -5.05 42 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 95.16 -4.91 42 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 89.23 -4.71 42 0 45 0
28AUG26 640.00 C 0.00 0.00 0.00 83.37 -4.70 42 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 77.74 -4.47 42 0 37 0
28AUG26 660.00 C 74.38 74.38 68.87 72.13 -4.79 42 30 84 +30
28AUG26 670.00 C 67.23 67.23 64.34 67.38 -2.61 42 45 97 +36
28AUG26 680.00 C 60.05 60.42 59.76 61.91 -3.29 41 60 216 +60
28AUG26 690.00 C 60.27 60.27 60.27 57.50 -3.05 41 15 69 0
28AUG26 700.00 C 0.00 0.00 0.00 53.64 -2.96 42 0 14 0
28AUG26 710.00 C 50.94 50.94 50.94 50.94 -1.96 43 5 11 0
28AUG26 720.00 C 47.00 47.54 46.98 47.54 -1.92 43 28 36 +28
28AUG26 730.00 C 43.74 43.74 43.74 43.74 -2.51 43 3 13 +3
28AUG26 740.00 C 40.67 40.67 40.67 40.57 -2.70 43 3 7 +3
28AUG26 750.00 C 37.86 37.86 37.86 37.56 -2.93 43 1 1 +1
28AUG26 760.00 C 0.00 0.00 0.00 34.67 -2.93 43 0 0 0
28AUG26 770.00 C 0.00 0.00 0.00 30.86 - 42 0 0 -
28AUG26 780.00 C 0.00 0.00 0.00 28.29 - 42 0 0 -
29SEP26 320.00 C 0.00 0.00 0.00 362.01 -6.05 41 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 352.09 -6.04 42 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 342.18 -6.04 42 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 332.27 -6.05 42 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 322.39 -6.04 42 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 312.53 -6.03 42 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 302.69 -6.03 42 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 292.89 -6.03 42 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 283.14 -6.01 42 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 273.44 -6.00 42 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 263.81 -5.99 42 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 254.25 -5.95 42 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 244.80 -5.93 42 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 235.41 -5.87 42 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 226.21 -5.85 42 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 217.01 -5.85 42 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 208.12 -5.73 42 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 199.25 -5.73 42 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 190.58 -5.58 42 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 182.16 -5.55 42 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 173.74 -5.57 42 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 165.74 -5.35 42 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 157.85 -5.34 42 0 1,023 0
29SEP26 550.00 C 0.00 0.00 0.00 150.00 -5.33 42 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 142.73 -5.05 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 135.48 -5.05 42 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 128.29 -5.00 42 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 121.73 -4.72 42 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 115.19 -4.72 42 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 108.66 -4.70 42 0 1,048 0
29SEP26 620.00 C 0.00 0.00 0.00 102.86 -4.32 42 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 94.17 -4.18 40 0 1,829 0
29SEP26 640.00 C 0.00 0.00 0.00 91.30 -4.31 42 0 86 0
29SEP26 650.00 C 79.45 79.45 79.45 86.11 -4.16 42 1 2,695 -1
29SEP26 660.00 C 0.00 0.00 0.00 78.68 -6.31 40 0 115 0
29SEP26 670.00 C 0.00 0.00 0.00 74.11 -3.49 41 0 69 0
29SEP26 680.00 C 67.68 67.68 67.68 70.44 -2.32 41 11 75 +11
29SEP26 690.00 C 67.46 67.46 67.46 65.39 -3.08 41 15 216 +15
29SEP26 700.00 C 0.00 0.00 0.00 62.34 -2.12 41 0 1,089 0
29SEP26 710.00 C 0.00 0.00 0.00 57.78 -2.91 41 0 67 0
29SEP26 720.00 C 0.00 0.00 0.00 54.72 -2.42 42 0 106 0
29SEP26 730.00 C 0.00 0.00 0.00 51.08 -2.73 41 0 198 0
29SEP26 740.00 C 0.00 0.00 0.00 48.03 -2.64 42 0 22 0
29SEP26 750.00 C 0.00 0.00 0.00 45.22 -2.49 42 0 173 0
29SEP26 760.00 C 0.00 0.00 0.00 42.69 -2.24 42 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 39.25 -2.44 42 0 37 0
29SEP26 780.00 C 0.00 0.00 0.00 36.51 -2.44 42 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 33.77 -2.44 42 0 1 0
29SEP26 800.00 C 0.00 0.00 0.00 31.59 -1.99 42 0 111 0
29SEP26 810.00 C 0.00 0.00 0.00 29.47 -1.99 42 0 120 0
29SEP26 820.00 C 0.00 0.00 0.00 27.35 -1.99 42 0 260 0
29SEP26 830.00 C 0.00 0.00 0.00 25.23 -1.99 42 0 355 0
30DEC26 380.00 C 0.00 0.00 0.00 302.69 -8.52 0 0 480 0
30DEC26 390.00 C 0.00 0.00 0.00 295.99 -5.94 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 286.72 -5.93 41 0 2 0
30DEC26 410.00 C 0.00 0.00 0.00 277.70 -5.88 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 268.67 -5.89 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 259.77 -5.80 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 251.09 -5.80 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 242.41 -5.81 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 233.93 -5.68 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 222.25 -3.53 37 0 180 0
30DEC26 480.00 C 0.00 0.00 0.00 217.45 -5.68 41 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 209.38 -5.51 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 201.68 -5.51 41 0 73 -10
30DEC26 510.00 C 0.00 0.00 0.00 193.97 -5.51 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 186.27 -5.51 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 179.18 -5.28 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 172.09 -5.29 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 165.00 -5.30 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 158.24 -5.00 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 151.85 -5.01 41 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 145.46 -5.01 41 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 139.07 -5.02 41 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 133.20 -4.65 41 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 127.56 -4.66 41 0 162 0
30DEC26 620.00 C 0.00 0.00 0.00 121.92 -4.67 41 0 44 0
30DEC26 630.00 C 120.95 120.95 120.95 116.29 -4.66 41 4 50 +3
30DEC26 640.00 C 0.00 0.00 0.00 111.15 -4.25 41 0 516 0
30DEC26 650.00 C 0.00 0.00 0.00 106.29 -4.26 41 0 20 0
30DEC26 660.00 C 0.00 0.00 0.00 98.39 -7.31 40 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 93.68 -4.14 40 0 251 0
30DEC26 680.00 C 89.36 89.36 89.36 89.21 -3.90 40 13 16 +8
30DEC26 690.00 C 0.00 0.00 0.00 85.25 -3.70 40 0 107 0
30DEC26 700.00 C 0.00 0.00 0.00 81.34 -3.65 40 0 33 0
30DEC26 710.00 C 0.00 0.00 0.00 78.31 -2.73 40 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 74.03 -3.06 40 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 70.61 -2.55 40 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 67.45 -2.48 40 0 24 0
30DEC26 750.00 C 0.00 0.00 0.00 64.67 -2.03 41 0 31 0
30DEC26 760.00 C 0.00 0.00 0.00 60.84 -2.63 41 0 7 0
30DEC26 770.00 C 0.00 0.00 0.00 58.76 -3.35 41 0 11 0
30DEC26 780.00 C 0.00 0.00 0.00 55.96 -2.84 41 0 38 0
30DEC26 790.00 C 0.00 0.00 0.00 53.94 -3.40 41 0 7 0
30DEC26 800.00 C 0.00 0.00 0.00 50.67 -2.84 41 0 100 0
30DEC26 810.00 C 0.00 0.00 0.00 47.40 -3.47 41 0 3 0
30DEC26 820.00 C 0.00 0.00 0.00 45.67 -2.55 41 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 43.03 -2.55 41 0 2 0
30MAR27 390.00 C 0.00 0.00 0.00 300.90 -5.88 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 292.01 -5.83 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 283.41 -5.80 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 274.81 -5.81 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 266.23 -5.80 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 258.07 -5.68 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 249.92 -5.68 40 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 241.77 -5.68 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 233.95 -5.52 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 226.33 -5.52 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 218.71 -5.52 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 211.09 -5.53 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 204.10 -5.29 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 197.10 -5.29 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 190.10 -5.30 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 183.15 -5.26 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 176.85 -5.01 40 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 170.55 -5.02 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 164.25 -5.02 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 157.96 -5.02 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 152.28 -4.67 40 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 146.73 -4.67 40 0 318 0
30MAR27 610.00 C 0.00 0.00 0.00 141.18 -4.68 40 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 135.63 -4.68 40 0 391 0
30MAR27 630.00 C 0.00 0.00 0.00 130.28 -4.49 40 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 125.51 -4.27 40 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 120.73 -4.28 40 0 718 0
30MAR27 660.00 C 0.00 0.00 0.00 115.96 -4.28 40 0 677 0
30MAR27 670.00 C 0.00 0.00 0.00 107.85 -4.16 39 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 103.46 -3.93 39 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 99.58 -3.72 39 0 1 0
30MAR27 700.00 C 0.00 0.00 0.00 95.70 -3.72 39 0 4 0
30MAR27 710.00 C 0.00 0.00 0.00 91.82 -3.73 39 0 9 0
30MAR27 720.00 C 0.00 0.00 0.00 87.94 -3.73 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 84.06 -3.73 39 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 80.89 -3.26 39 0 8 0
30MAR27 750.00 C 0.00 0.00 0.00 77.73 -3.38 39 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 74.56 -3.38 39 0 10 0
30MAR27 770.00 C 0.00 0.00 0.00 72.49 -3.01 40 0 10 0
30MAR27 780.00 C 0.00 0.00 0.00 69.60 -4.11 40 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 67.18 -3.27 40 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 66.12 -1.41 41 0 104 0
30MAR27 810.00 C 0.00 0.00 0.00 62.20 -2.75 40 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 61.28 -1.09 41 0 9 0
30MAR27 830.00 C 0.00 0.00 0.00 58.13 -1.61 40 0 10 0
TOTAL CALL 3,529 53,629 -1,014
15MAY26 520.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 81 0
15MAY26 530.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
15MAY26 540.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 550.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 6 0
15MAY26 560.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
15MAY26 570.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 61 0
15MAY26 580.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
15MAY26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 114 0
15MAY26 600.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
15MAY26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
15MAY26 620.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 145 0
15MAY26 630.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 260 0
15MAY26 640.00 P 0.12 0.12 0.10 0.00 -0.16 0 3 263 -3
15MAY26 650.00 P 0.25 0.25 0.25 0.00 -0.51 0 2 124 -2
15MAY26 660.00 P 0.68 0.68 0.10 0.00 -1.46 0 52 261 +35
15MAY26 670.00 P 1.28 2.63 0.08 0.00 -3.38 0 324 246 +54
15MAY26 680.00 P 5.46 7.40 1.20 0.00 -6.70 0 295 176 +88
15MAY26 690.00 P 9.50 9.50 9.00 10.00 -1.71 0 4 0 -8
15MAY26 700.00 P 20.00 20.00 20.00 20.00 +1.56 0 2 0 -4
15MAY26 710.00 P 0.00 0.00 0.00 30.00 +4.15 0 0 0 0
15MAY26 720.00 P 41.00 45.50 41.00 40.00 +5.23 0 8 0 -8
15MAY26 730.00 P 0.00 0.00 0.00 50.00 +5.73 0 0 0 0
15MAY26 740.00 P 0.00 0.00 0.00 60.00 +5.93 0 0 0 0
15MAY26 750.00 P 0.00 0.00 0.00 70.00 +5.99 0 0 0 0
15MAY26 760.00 P 0.00 0.00 0.00 80.00 +6.00 0 0 0 0
15MAY26 770.00 P 0.00 0.00 0.00 90.00 - 0 0 0 -
15MAY26 780.00 P 0.00 0.00 0.00 100.00 - 0 0 0 -
22MAY26 560.00 P 0.00 0.00 0.00 0.02 -0.06 48 0 63 0
22MAY26 570.00 P 0.00 0.00 0.00 0.05 -0.10 48 0 10 0
22MAY26 580.00 P 0.00 0.00 0.00 0.11 -0.18 48 0 22 0
22MAY26 590.00 P 0.50 0.54 0.50 0.24 -0.30 48 50 80 +40
22MAY26 600.00 P 0.90 0.90 0.90 0.48 -0.45 48 50 189 +31
22MAY26 610.00 P 1.26 1.40 1.05 0.89 -0.69 47 53 123 +36
22MAY26 620.00 P 2.00 2.00 1.50 1.52 -0.88 47 24 92 +18
22MAY26 630.00 P 2.45 3.31 2.31 2.58 -1.01 47 69 134 +52
22MAY26 640.00 P 4.56 5.60 4.00 4.13 -1.17 47 50 183 +40
22MAY26 650.00 P 7.30 7.40 5.75 6.28 -1.25 47 34 61 0
22MAY26 660.00 P 10.00 12.00 8.98 9.20 -1.24 47 204 206 +204
22MAY26 670.00 P 14.00 17.00 12.30 13.30 -1.08 48 22 45 +19
22MAY26 680.00 P 18.00 22.00 17.70 17.93 -1.19 48 9 13 +6
22MAY26 690.00 P 23.04 23.04 23.04 24.08 -0.25 49 15 20 +14
22MAY26 700.00 P 34.40 34.40 30.39 30.39 +0.12 49 9 40 -2
22MAY26 710.00 P 0.00 0.00 0.00 36.95 +1.12 47 0 2 0
22MAY26 720.00 P 0.00 0.00 0.00 44.79 +1.88 47 0 0 0
22MAY26 730.00 P 0.00 0.00 0.00 53.18 +2.58 47 0 0 0
22MAY26 740.00 P 0.00 0.00 0.00 62.04 +3.23 47 0 0 0
22MAY26 750.00 P 0.00 0.00 0.00 71.24 +3.82 47 0 0 0
22MAY26 760.00 P 0.00 0.00 0.00 80.71 +4.35 47 0 0 0
22MAY26 770.00 P 0.00 0.00 0.00 90.37 - 47 0 0 -
22MAY26 780.00 P 0.00 0.00 0.00 100.17 - 47 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 101 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 97 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 93 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 89 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 85 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 81 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 78 0 62 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 0.00 74 0 61 0
28MAY26 440.00 P 0.00 0.00 0.00 0.01 0.00 71 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.01 0.00 67 0 380 0
28MAY26 460.00 P 0.60 0.60 0.60 0.01 0.00 64 1 604 -1
28MAY26 470.00 P 0.00 0.00 0.00 0.01 0.00 61 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 54 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.01 0.00 51 0 241 0
28MAY26 510.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 750 0
28MAY26 520.00 P 0.31 0.33 0.31 0.02 -0.02 47 3 118 +3
28MAY26 530.00 P 0.00 0.00 0.00 0.03 -0.05 46 0 279 0
28MAY26 540.00 P 0.00 0.00 0.00 0.06 -0.09 46 0 207 0
28MAY26 550.00 P 0.55 1.00 0.55 0.12 -0.14 46 5 841 -5
28MAY26 560.00 P 0.75 0.75 0.75 0.23 -0.21 46 1 344 -1
28MAY26 570.00 P 0.90 0.93 0.90 0.41 -0.31 46 4 1,020 -4
28MAY26 580.00 P 1.07 1.20 1.07 0.70 -0.44 46 28 514 0
28MAY26 590.00 P 1.40 1.40 1.40 1.16 -0.59 46 1 766 -1
28MAY26 600.00 P 1.98 1.98 1.75 1.85 -0.62 46 24 1,149 -24
28MAY26 610.00 P 2.70 3.06 2.69 2.72 -0.79 45 35 1,241 -4
28MAY26 620.00 P 3.80 4.48 3.27 4.01 -0.90 45 153 1,786 -14
28MAY26 630.00 P 5.40 6.00 4.83 5.73 -1.01 45 101 1,409 -2
28MAY26 640.00 P 9.00 9.27 6.30 7.94 -1.06 45 30 525 -5
28MAY26 650.00 P 10.50 12.58 8.76 10.70 -1.01 45 78 1,249 +32
28MAY26 660.00 P 13.51 15.92 11.94 14.05 -1.74 45 37 249 +3
28MAY26 670.00 P 19.06 21.68 18.30 18.30 -1.13 45 64 1,289 +55
28MAY26 680.00 P 23.28 26.95 20.58 23.81 -0.80 47 163 256 +89
28MAY26 690.00 P 27.97 27.97 27.97 29.71 -0.13 47 15 1,260 -15
28MAY26 700.00 P 35.02 35.02 35.02 35.84 +0.25 47 15 86 -5
28MAY26 710.00 P 0.00 0.00 0.00 41.74 +0.85 46 0 28 0
28MAY26 720.00 P 0.00 0.00 0.00 49.01 +1.33 46 0 618 0
28MAY26 730.00 P 0.00 0.00 0.00 56.76 +1.89 46 0 221 0
28MAY26 740.00 P 0.00 0.00 0.00 65.01 +2.43 46 0 117 0
28MAY26 750.00 P 0.00 0.00 0.00 73.66 +2.96 46 0 47 0
28MAY26 760.00 P 0.00 0.00 0.00 82.58 +3.48 46 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 91.75 +3.90 46 0 132 0
28MAY26 780.00 P 0.00 0.00 0.00 101.15 +4.28 46 0 59 0
28MAY26 790.00 P 0.00 0.00 0.00 110.73 +4.68 46 0 174 0
28MAY26 800.00 P 0.00 0.00 0.00 120.43 +4.98 46 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 130.21 +5.21 46 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 140.10 +5.47 46 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 150.03 +5.63 46 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 71 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 0.00 44 0 149 0
29JUN26 420.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 285 0
29JUN26 430.00 P 0.60 0.60 0.60 0.02 -0.02 42 5 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.07 -0.03 42 0 1,567 0
29JUN26 460.00 P 0.00 0.00 0.00 0.10 -0.06 42 0 1,809 0
29JUN26 470.00 P 0.00 0.00 0.00 0.17 -0.08 42 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 0.27 -0.10 42 0 4,070 0
29JUN26 490.00 P 0.00 0.00 0.00 0.40 -0.15 42 0 668 0
29JUN26 500.00 P 0.00 0.00 0.00 0.60 -0.17 42 0 310 0
29JUN26 510.00 P 0.00 0.00 0.00 0.87 -0.23 42 0 1,720 0
29JUN26 520.00 P 0.00 0.00 0.00 1.21 -0.31 42 0 69 0
29JUN26 530.00 P 0.00 0.00 0.00 1.70 -0.32 42 0 114 0
29JUN26 540.00 P 3.02 3.02 3.02 2.32 -0.41 42 3 1,607 0
29JUN26 550.00 P 3.50 3.50 3.50 3.06 -0.46 42 2 710 0
29JUN26 560.00 P 0.00 0.00 0.00 4.20 -0.39 43 0 578 0
29JUN26 570.00 P 6.05 6.05 5.60 5.38 -0.59 43 8 1,207 +5
29JUN26 580.00 P 0.00 0.00 0.00 6.86 -0.44 43 0 432 0
29JUN26 590.00 P 0.00 0.00 0.00 8.24 -0.62 42 0 389 0
29JUN26 600.00 P 10.75 11.80 9.57 10.46 -0.27 42 13 2,091 +1
29JUN26 610.00 P 14.25 14.30 14.25 12.68 -0.56 42 4 300 +4
29JUN26 620.00 P 15.00 17.40 15.00 15.40 -0.27 42 10 314 -8
29JUN26 630.00 P 18.55 20.67 17.85 18.58 -0.20 42 77 894 -42
29JUN26 640.00 P 20.80 24.00 20.20 22.19 -0.06 43 10 1,509 +8
29JUN26 650.00 P 27.99 27.99 27.99 26.21 +0.04 43 2 698 0
29JUN26 660.00 P 29.32 33.11 29.32 30.65 +0.11 43 4 1,493 +1
29JUN26 670.00 P 39.00 39.00 35.70 35.32 +0.06 43 18 365 +15
29JUN26 680.00 P 40.00 41.05 40.00 40.72 -0.06 43 3 93 0
29JUN26 690.00 P 44.00 44.00 44.00 46.12 +0.01 43 24 193 +24
29JUN26 700.00 P 0.00 0.00 0.00 52.22 +0.31 44 0 42 0
29JUN26 710.00 P 0.00 0.00 0.00 58.65 +0.78 44 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 63.50 -0.96 42 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 70.48 +1.47 42 0 593 0
29JUN26 740.00 P 0.00 0.00 0.00 77.59 +1.54 42 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 85.11 +1.92 42 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 92.87 +2.21 42 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 100.85 +2.42 42 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 109.17 +2.90 42 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 117.53 +2.93 42 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 126.31 +3.36 42 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 135.12 +3.58 42 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 144.15 +3.80 42 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 153.32 +4.14 42 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 162.56 +4.24 42 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 172.02 +4.52 42 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 181.50 +4.73 42 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 191.10 +4.88 42 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 200.78 +5.07 42 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 210.50 +5.22 42 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 220.32 +5.36 42 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 80 0
30JUL26 410.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.28 -0.03 42 0 1 0
30JUL26 440.00 P 0.00 0.00 0.00 0.41 -0.03 42 0 5 0
30JUL26 450.00 P 0.00 0.00 0.00 0.59 -0.04 42 0 18 0
30JUL26 460.00 P 0.00 0.00 0.00 0.79 -0.05 42 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 1.11 -0.05 42 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 1.45 -0.06 42 0 50 0
30JUL26 490.00 P 0.00 0.00 0.00 1.96 -0.06 42 0 52 0
30JUL26 500.00 P 0.00 0.00 0.00 2.51 -0.06 42 0 110 0
30JUL26 510.00 P 0.00 0.00 0.00 3.27 -0.06 42 0 119 0
30JUL26 520.00 P 0.00 0.00 0.00 4.09 -0.04 42 0 17 0
30JUL26 530.00 P 0.00 0.00 0.00 5.17 -0.05 42 0 96 0
30JUL26 540.00 P 0.00 0.00 0.00 6.32 0.00 42 0 56 0
30JUL26 550.00 P 0.00 0.00 0.00 7.83 0.00 42 0 108 0
30JUL26 560.00 P 0.00 0.00 0.00 9.34 0.00 42 0 514 0
30JUL26 570.00 P 0.00 0.00 0.00 11.36 +0.09 42 0 2,335 0
30JUL26 580.00 P 0.00 0.00 0.00 13.72 +0.41 42 0 168 0
30JUL26 590.00 P 16.20 16.20 16.20 15.90 +0.24 42 1 975 +1
30JUL26 600.00 P 0.00 0.00 0.00 18.49 +0.19 42 0 605 0
30JUL26 610.00 P 0.00 0.00 0.00 21.82 +0.43 42 0 814 0
30JUL26 620.00 P 0.00 0.00 0.00 25.17 +0.64 42 0 141 0
30JUL26 630.00 P 31.00 31.00 31.00 28.99 +0.79 43 29 115 +29
30JUL26 640.00 P 31.44 31.44 31.44 33.09 +0.89 43 2 195 0
30JUL26 650.00 P 0.00 0.00 0.00 37.50 +0.97 43 0 108 0
30JUL26 660.00 P 0.00 0.00 0.00 42.20 +1.16 43 0 97 0
30JUL26 670.00 P 45.00 45.25 45.00 47.21 +1.14 43 2 83 0
30JUL26 680.00 P 52.75 53.80 52.70 52.26 +1.15 43 4 36 -2
30JUL26 690.00 P 0.00 0.00 0.00 58.10 +1.61 43 0 119 0
30JUL26 700.00 P 65.00 65.00 65.00 60.65 -1.69 41 1 95 0
30JUL26 710.00 P 72.00 73.28 72.00 70.06 +1.86 44 4 39 +4
30JUL26 720.00 P 0.00 0.00 0.00 76.69 +2.13 44 0 28 0
30JUL26 730.00 P 0.00 0.00 0.00 80.91 +2.07 42 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 87.75 +2.44 42 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 94.91 +2.62 42 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 102.09 +2.63 42 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 109.67 +3.01 42 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 117.48 +3.19 42 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 125.31 +3.20 42 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 133.47 +3.52 42 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 141.84 +3.74 42 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 150.23 +3.76 42 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 158.83 +3.96 42 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 7.96 +0.33 42 0 160 0
28AUG26 530.00 P 0.00 0.00 0.00 9.27 +0.33 42 0 1 0
28AUG26 540.00 P 0.00 0.00 0.00 10.87 +0.39 42 0 4 0
28AUG26 550.00 P 0.00 0.00 0.00 12.92 +0.49 42 0 40 0
28AUG26 560.00 P 15.00 16.00 15.00 14.98 +0.50 42 61 80 +61
28AUG26 570.00 P 0.00 0.00 0.00 17.41 +0.72 42 0 65 0
28AUG26 580.00 P 19.74 19.74 19.74 20.08 +0.72 42 5 975 0
28AUG26 590.00 P 0.00 0.00 0.00 22.76 +0.73 42 0 211 0
28AUG26 600.00 P 0.00 0.00 0.00 26.45 +1.36 42 0 582 0
28AUG26 610.00 P 28.20 30.01 28.20 29.83 +0.52 42 25 259 0
28AUG26 620.00 P 0.00 0.00 0.00 33.61 +1.25 42 0 193 0
28AUG26 630.00 P 36.00 36.00 36.00 37.68 +1.34 42 4 125 0
28AUG26 640.00 P 0.00 0.00 0.00 42.05 +1.43 43 0 176 0
28AUG26 650.00 P 47.33 47.33 47.33 47.01 +1.82 43 1 20 0
28AUG26 660.00 P 51.68 51.68 51.68 51.68 +1.62 43 18 18 +3
28AUG26 670.00 P 57.00 57.00 57.00 57.00 +1.78 43 4 26 +4
28AUG26 680.00 P 0.00 0.00 0.00 61.93 +1.59 43 0 15 0
28AUG26 690.00 P 0.00 0.00 0.00 67.45 +1.45 43 0 30 0
28AUG26 700.00 P 0.00 0.00 0.00 73.78 +1.92 43 0 15 0
28AUG26 710.00 P 0.00 0.00 0.00 80.18 +2.45 44 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 86.42 +2.40 43 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 90.74 +2.72 42 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 97.21 -0.11 42 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 104.28 +3.22 42 0 0 0
28AUG26 760.00 P 0.00 0.00 0.00 111.43 +3.22 42 0 0 0
28AUG26 770.00 P 0.00 0.00 0.00 118.60 - 42 0 0 -
28AUG26 780.00 P 0.00 0.00 0.00 126.03 - 42 0 0 -
29SEP26 320.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 267 0
29SEP26 330.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 72 0
29SEP26 340.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.19 +0.02 42 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.27 +0.02 42 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.38 +0.03 42 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.52 +0.03 42 0 67 0
29SEP26 390.00 P 0.00 0.00 0.00 0.71 +0.05 42 0 47 0
29SEP26 400.00 P 4.00 4.00 4.00 0.93 +0.05 42 1 358 0
29SEP26 410.00 P 0.00 0.00 0.00 1.25 +0.09 42 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 1.59 +0.09 42 0 89 0
29SEP26 430.00 P 0.00 0.00 0.00 2.05 +0.15 42 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 2.58 +0.15 42 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 3.20 +0.23 42 0 3,385 0
29SEP26 460.00 P 0.00 0.00 0.00 3.99 +0.24 42 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 4.78 +0.24 42 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 5.89 +0.36 42 0 553 0
29SEP26 490.00 P 8.55 8.55 8.55 7.02 +0.36 42 15 69 0
29SEP26 500.00 P 10.50 10.50 10.50 8.34 +0.53 42 10 330 0
29SEP26 510.00 P 0.00 0.00 0.00 9.89 +0.52 42 0 81 0
29SEP26 520.00 P 0.00 0.00 0.00 11.46 +0.53 42 0 135 0
29SEP26 530.00 P 0.00 0.00 0.00 13.44 +0.75 42 0 116 0
29SEP26 540.00 P 15.20 16.17 15.00 15.99 +0.77 42 26 624 -25
29SEP26 550.00 P 19.60 19.60 19.60 17.63 +0.77 42 2 69 -2
29SEP26 560.00 P 19.00 19.00 19.00 20.33 +1.02 42 20 263 +20
29SEP26 570.00 P 0.00 0.00 0.00 23.04 +1.03 42 0 437 0
29SEP26 580.00 P 26.00 27.00 25.64 25.04 -0.42 41 86 633 +52
29SEP26 590.00 P 0.00 0.00 0.00 29.59 +1.73 42 0 121 0
29SEP26 600.00 P 0.00 0.00 0.00 33.21 +2.72 42 0 1,094 0
29SEP26 610.00 P 0.00 0.00 0.00 37.13 +1.76 43 0 1,229 0
29SEP26 620.00 P 40.54 40.76 40.54 39.93 +0.73 42 28 192 +28
29SEP26 630.00 P 0.00 0.00 0.00 44.60 +0.72 42 0 176 0
29SEP26 640.00 P 0.00 0.00 0.00 49.62 +1.95 43 0 496 0
29SEP26 650.00 P 56.23 56.23 56.23 53.31 +1.00 42 13 83 +13
29SEP26 660.00 P 59.59 59.59 59.59 58.63 +1.41 42 13 59 +11
29SEP26 670.00 P 0.00 0.00 0.00 63.98 +1.58 42 0 102 0
29SEP26 680.00 P 70.82 70.82 69.00 69.21 +1.35 42 26 154 +26
29SEP26 690.00 P 75.51 75.51 75.51 76.22 +2.64 43 7 144 +7
29SEP26 700.00 P 0.00 0.00 0.00 80.83 +1.32 42 0 102 0
29SEP26 710.00 P 0.00 0.00 0.00 87.05 +1.55 43 0 14 0
29SEP26 720.00 P 0.00 0.00 0.00 93.77 +2.25 43 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 98.51 +0.30 42 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 105.02 +0.11 42 0 7 0
29SEP26 750.00 P 0.00 0.00 0.00 111.56 +3.19 42 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 118.72 +3.64 42 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 125.93 +3.65 42 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 133.15 +3.66 42 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 140.40 +3.68 42 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 148.19 +4.11 42 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 156.03 +4.12 42 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 163.87 +4.12 42 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 171.74 +4.14 42 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.35 +0.09 41 0 389 0
30DEC26 390.00 P 0.00 0.00 0.00 2.90 +0.08 41 0 37 0
30DEC26 400.00 P 5.70 6.10 5.70 3.58 +0.10 41 8 1,517 +8
30DEC26 410.00 P 0.00 0.00 0.00 4.30 +0.14 41 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 5.27 +0.29 41 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 6.25 +0.42 41 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 7.45 +0.45 41 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 8.65 +0.48 41 0 170 0
30DEC26 460.00 P 0.00 0.00 0.00 10.06 +0.65 41 0 403 0
30DEC26 470.00 P 13.24 13.24 13.24 11.71 +0.69 41 11 248 +11
30DEC26 480.00 P 0.00 0.00 0.00 13.37 +0.74 42 0 142 0
30DEC26 490.00 P 0.00 0.00 0.00 15.23 +0.97 42 0 48 0
30DEC26 500.00 P 17.50 17.50 17.50 17.43 +1.03 42 1 53 0
30DEC26 510.00 P 0.00 0.00 0.00 19.64 +1.10 42 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 21.88 +0.56 42 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 24.73 +1.47 42 0 81 0
30DEC26 540.00 P 0.00 0.00 0.00 27.58 +1.55 42 0 122 0
30DEC26 550.00 P 0.00 0.00 0.00 30.45 +1.06 42 0 57 0
30DEC26 560.00 P 0.00 0.00 0.00 33.67 +1.22 42 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 37.11 +1.36 42 0 336 0
30DEC26 580.00 P 0.00 0.00 0.00 40.83 +2.26 42 0 91 0
30DEC26 590.00 P 0.00 0.00 0.00 44.43 +1.77 42 0 132 0
30DEC26 600.00 P 0.00 0.00 0.00 48.58 +1.77 42 0 2,033 0
30DEC26 610.00 P 0.00 0.00 0.00 51.92 +1.28 41 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 56.30 +1.10 41 0 628 0
30DEC26 630.00 P 59.67 59.67 59.00 59.63 -0.04 41 3 73 +2
30DEC26 640.00 P 0.00 0.00 0.00 65.62 +1.25 42 0 443 0
30DEC26 650.00 P 0.00 0.00 0.00 70.43 +1.16 41 0 310 0
30DEC26 660.00 P 0.00 0.00 0.00 76.00 +1.59 42 0 242 0
30DEC26 670.00 P 0.00 0.00 0.00 80.92 +1.16 42 0 271 0
30DEC26 680.00 P 86.39 86.39 86.39 87.17 +1.85 42 13 39 +9
30DEC26 690.00 P 0.00 0.00 0.00 93.71 +2.34 42 0 50 0
30DEC26 700.00 P 0.00 0.00 0.00 98.35 +0.98 42 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 104.57 +1.18 42 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 110.51 +1.09 42 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 118.38 +2.84 43 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 125.16 +2.84 43 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 131.41 +4.01 43 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 134.74 -1.02 41 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 141.39 -1.35 41 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 148.56 +3.26 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 155.85 +3.27 41 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 163.16 +3.28 41 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 170.49 +3.30 41 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 177.85 +3.33 41 0 0 0
30DEC26 830.00 P 189.00 189.00 189.00 185.52 +3.63 41 2 0 -2
30MAR27 390.00 P 0.00 0.00 0.00 5.39 +0.15 40 0 136 0
30MAR27 400.00 P 8.45 8.45 8.45 6.47 +0.20 40 4 177 +3
30MAR27 410.00 P 0.00 0.00 0.00 7.47 +0.23 40 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 8.66 +0.23 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 9.87 +0.24 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 11.85 +0.70 40 0 1 0
30MAR27 450.00 P 0.00 0.00 0.00 13.53 +0.75 40 0 48 0
30MAR27 460.00 P 0.00 0.00 0.00 15.22 +0.80 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 17.28 +1.03 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 19.51 +1.09 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 21.75 +1.15 40 0 0 0
30MAR27 500.00 P 24.70 24.70 24.70 24.03 +1.24 40 5 33 0
30MAR27 510.00 P 0.00 0.00 0.00 26.91 +1.53 40 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 29.80 +1.62 40 0 16 0
30MAR27 530.00 P 0.00 0.00 0.00 32.70 +1.71 41 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 35.69 +1.87 41 0 20 0
30MAR27 550.00 P 0.00 0.00 0.00 39.29 +2.18 41 0 41 0
30MAR27 560.00 P 41.50 41.50 41.50 42.49 +1.86 40 9 9 +9
30MAR27 570.00 P 0.00 0.00 0.00 45.89 +1.74 40 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 50.20 +2.51 41 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 54.49 +2.97 41 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 58.02 +2.23 40 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 61.21 -0.61 40 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 65.99 +0.14 40 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 70.71 +0.11 40 0 990 0
30MAR27 640.00 P 0.00 0.00 0.00 75.55 +0.08 40 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 80.56 -0.15 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 88.11 +2.33 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 93.38 +1.88 41 0 35 0
30MAR27 680.00 P 0.00 0.00 0.00 98.23 +1.43 41 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 104.08 +1.42 41 0 10 0
30MAR27 700.00 P 0.00 0.00 0.00 111.02 +2.32 41 0 1 0
30MAR27 710.00 P 0.00 0.00 0.00 116.54 +1.78 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 123.18 +2.35 41 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 129.34 +2.40 41 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 136.15 +2.82 42 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 142.98 +2.83 42 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 149.83 +2.84 42 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 156.30 +6.94 42 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 163.60 +7.56 42 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 169.94 +7.19 42 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 173.08 +3.26 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 180.42 +3.27 40 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 187.78 +3.28 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 195.16 +3.30 40 0 0 0
TOTAL PUT 2,684 97,154 +989
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCC - CHINA COMM CONS CLOSING PRICE HK$ 4.53
28MAY26 3.50 C 0.00 0.00 0.00 1.06 -0.02 97 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.96 -0.02 89 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.85 -0.03 72 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.74 -0.04 53 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.64 -0.04 46 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.54 -0.03 39 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.43 -0.04 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.34 -0.03 26 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.25 -0.03 26 0 20 0
28MAY26 4.40 C 0.00 0.00 0.00 0.16 -0.03 22 0 61 0
28MAY26 4.50 C 0.00 0.00 0.00 0.09 -0.03 21 0 176 0
28MAY26 4.60 C 0.03 0.03 0.03 0.03 -0.03 16 100 741 -100
28MAY26 4.70 C 0.00 0.00 0.00 0.01 -0.01 17 0 547 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 300 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 29 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.06 -0.03 48 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.96 -0.03 44 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.87 -0.02 44 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.76 -0.03 35 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.66 -0.03 31 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.56 -0.03 27 0 20 0
29JUN26 4.10 C 0.00 0.00 0.00 0.45 -0.04 18 0 30 0
29JUN26 4.20 C 0.00 0.00 0.00 0.37 -0.03 21 0 30 0
29JUN26 4.30 C 0.00 0.00 0.00 0.28 -0.03 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.20 -0.03 18 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 -0.03 18 0 128 0
29JUN26 4.60 C 0.00 0.00 0.00 0.09 -0.03 18 0 516 0
29JUN26 4.70 C 0.06 0.06 0.06 0.06 -0.01 18 50 494 -50
29JUN26 4.80 C 0.00 0.00 0.00 0.03 -0.02 17 0 300 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 18 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 25 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.06 -0.03 39 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.96 -0.03 36 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.87 -0.02 36 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.76 -0.03 29 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.66 -0.03 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.56 -0.04 22 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.48 -0.02 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.38 -0.03 20 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.30 -0.03 19 0 60 0
30JUL26 4.40 C 0.00 0.00 0.00 0.24 -0.02 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.17 -0.02 19 0 40 0
30JUL26 4.60 C 0.00 0.00 0.00 0.13 -0.01 20 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.09 -0.01 20 0 335 0
30JUL26 4.80 C 0.00 0.00 0.00 0.06 -0.01 19 0 120 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 -0.01 20 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.06 -0.03 36 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.96 -0.03 32 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.87 -0.02 33 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.76 -0.03 26 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.66 -0.03 23 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.57 -0.03 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.48 -0.02 22 0 30 0
28AUG26 4.20 C 0.00 0.00 0.00 0.40 -0.01 21 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.32 -0.02 20 0 30 0
28AUG26 4.40 C 0.00 0.00 0.00 0.25 -0.02 20 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.18 -0.02 18 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.15 -0.01 20 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.11 -0.01 20 0 100 0
28AUG26 4.80 C 0.00 0.00 0.00 0.08 -0.01 20 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 0.00 21 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 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
29SEP26 3.50 C 0.00 0.00 0.00 1.06 -0.03 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.96 -0.03 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.87 -0.02 30 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.76 -0.03 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.66 -0.03 21 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.58 -0.02 23 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.49 -0.02 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.41 -0.02 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.33 -0.03 19 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 -0.02 20 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 -0.02 19 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 -0.02 18 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.13 -0.01 19 0 30 0
29SEP26 4.80 C 0.10 0.10 0.10 0.10 -0.01 19 5 155 +5
29SEP26 4.90 C 0.00 0.00 0.00 0.08 0.00 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 0.00 20 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 0.00 20 0 465 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 28 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 31 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 36 0 100 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
30DEC26 3.50 C 0.00 0.00 0.00 1.06 -0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.96 -0.03 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.87 -0.03 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.77 -0.03 21 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 -0.03 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 -0.03 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.42 -0.01 22 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 -0.02 20 0 30 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 -0.02 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.02 20 0 48 0
30DEC26 5.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 146 0
30DEC26 5.25 C 0.00 0.00 0.00 0.09 0.00 22 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 0.03 -0.01 21 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 22 0 777 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 21 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 110 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.06 -0.03 21 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.96 -0.03 19 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 -0.04 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 -0.03 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 -0.02 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.64 -0.02 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.57 -0.03 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.52 -0.02 20 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.46 -0.02 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.41 -0.02 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.36 -0.03 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.32 -0.01 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.28 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.24 -0.02 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 -0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 -0.02 20 0 214 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 -0.01 21 0 67 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.01 21 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 0.02 -0.01 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 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 26 0 0 0
TOTAL CALL 155 24,643 -145
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 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 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 29 0 427 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 55 0
28MAY26 4.40 P 0.00 0.00 0.00 0.02 0.00 19 0 652 0
28MAY26 4.50 P 0.03 0.05 0.03 0.04 0.00 16 310 764 +310
28MAY26 4.60 P 0.00 0.00 0.00 0.11 +0.02 20 0 126 0
28MAY26 4.70 P 0.00 0.00 0.00 0.18 +0.01 18 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.28 +0.04 25 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.37 +0.03 0 0 186 0
28MAY26 5.00 P 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.72 +0.03 0 0 90 0
28MAY26 5.50 P 0.00 0.00 0.00 0.97 +0.03 0 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 20 0 149 0
29JUN26 4.20 P 0.00 0.00 0.00 0.02 0.00 19 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.03 0.00 18 0 480 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 0.00 17 0 112 0
29JUN26 4.50 P 0.09 0.10 0.09 0.09 +0.01 17 100 452 +100
29JUN26 4.60 P 0.00 0.00 0.00 0.14 +0.01 16 0 190 0
29JUN26 4.70 P 0.00 0.00 0.00 0.21 +0.02 17 0 134 0
29JUN26 4.80 P 0.00 0.00 0.00 0.29 +0.03 17 0 190 0
29JUN26 4.90 P 0.00 0.00 0.00 0.38 +0.03 18 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.47 +0.03 0 0 460 0
29JUN26 5.25 P 0.00 0.00 0.00 0.72 +0.03 0 0 57 0
29JUN26 5.50 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.22 +0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.47 +0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.97 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.22 +0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.47 +0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.72 +0.02 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.97 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.22 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.47 +0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.72 +0.03 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 0.03 +0.01 22 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.04 +0.01 20 0 1 0
30JUL26 4.20 P 0.00 0.00 0.00 0.06 +0.01 20 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.09 +0.01 19 0 20 0
30JUL26 4.40 P 0.00 0.00 0.00 0.13 +0.01 19 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.18 +0.02 19 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.24 +0.02 19 0 40 0
30JUL26 4.70 P 0.00 0.00 0.00 0.30 +0.02 18 0 81 0
30JUL26 4.80 P 0.00 0.00 0.00 0.38 +0.03 18 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.46 +0.03 17 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 0.56 +0.03 20 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.80 +0.04 23 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.05 +0.04 28 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.29 +0.04 27 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.54 +0.04 32 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.78 +0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.08 +0.01 19 0 15 0
28AUG26 4.30 P 0.00 0.00 0.00 0.11 0.00 19 0 12 0
28AUG26 4.40 P 0.00 0.00 0.00 0.15 0.00 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.25 +0.01 18 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.32 +0.02 18 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.39 +0.02 17 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 0.48 +0.03 19 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.57 +0.03 19 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.80 +0.03 20 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.05 +0.04 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.29 +0.04 24 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.54 +0.04 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 0.00 19 0 300 0
29SEP26 3.90 P 0.04 0.04 0.04 0.03 0.00 19 30 31 +30
29SEP26 4.00 P 0.00 0.00 0.00 0.05 0.00 20 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 0.00 18 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 +0.01 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 +0.01 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 +0.02 20 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.28 +0.01 19 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.35 +0.02 19 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 +0.02 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.50 +0.03 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.58 +0.03 19 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.83 +0.03 24 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.07 +0.03 27 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.29 +0.04 22 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 +0.04 26 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.78 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.27 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.52 +0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.27 +0.04 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 0.00 21 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 0.00 21 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 +0.01 22 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 0.00 21 0 27 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 +0.01 21 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.26 +0.01 22 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 +0.02 22 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 +0.01 22 0 70 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 +0.01 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.50 +0.02 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.57 +0.01 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.65 +0.02 23 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.86 +0.02 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.09 +0.02 25 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.33 +0.02 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.58 +0.03 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 +0.03 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 +0.04 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 +0.03 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.56 +0.04 38 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 +0.04 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.04 +0.03 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 0.05 +0.01 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.09 +0.01 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.11 0.00 21 0 40 0
30MAR27 4.00 P 0.00 0.00 0.00 0.14 +0.01 21 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.17 +0.01 21 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.21 +0.01 21 0 116 0
30MAR27 4.30 P 0.00 0.00 0.00 0.25 +0.01 21 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.30 +0.02 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.35 +0.02 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 +0.02 22 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 +0.02 22 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 +0.01 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 +0.02 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.68 +0.02 22 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 +0.02 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.03 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.34 +0.03 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.59 +0.03 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.83 +0.03 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.07 +0.03 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.31 +0.03 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.56 +0.04 34 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 2.80 +0.04 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.05 +0.04 36 0 0 0
TOTAL PUT 440 12,588 +440
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$ 12.60
28MAY26 8.25 C 0.00 0.00 0.00 4.36 +0.10 86 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.11 +0.10 79 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.86 +0.10 73 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.61 +0.10 67 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 3.36 +0.10 61 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.11 +0.10 55 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.86 +0.10 49 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.61 +0.10 44 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.11 +0.10 32 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 1.61 +0.09 0 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.13 +0.09 31 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 0.68 +0.06 29 0 402 0
28MAY26 12.50 C 0.00 0.00 0.00 0.36 +0.04 31 0 90 0
28MAY26 13.00 C 0.14 0.14 0.14 0.16 +0.02 32 5 117 +5
28MAY26 13.50 C 0.05 0.09 0.05 0.06 +0.01 33 18 285 +15
28MAY26 14.00 C 0.03 0.05 0.03 0.02 0.00 34 339 563 +283
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 0.00 0.00 0.00 0.01 0.00 59 0 142 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 36 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 78 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JUN26 6.25 C 0.00 0.00 0.00 6.37 +0.10 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.12 +0.10 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.87 +0.10 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.62 +0.10 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.37 +0.10 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.12 +0.10 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.87 +0.09 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.63 +0.10 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.38 +0.10 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.13 +0.10 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.88 +0.10 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.63 +0.10 35 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 3.38 +0.10 29 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.13 +0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.89 +0.10 35 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 2.64 +0.09 31 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.21 +0.13 40 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 1.74 +0.11 36 0 412 0
29JUN26 11.50 C 0.00 0.00 0.00 1.25 +0.02 28 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 0.94 +0.08 32 0 1,105 0
29JUN26 12.50 C 0.48 0.48 0.48 0.62 +0.02 31 15 222 +15
29JUN26 13.00 C 0.33 0.33 0.33 0.41 +0.02 31 15 185 +15
29JUN26 13.50 C 0.00 0.00 0.00 0.26 0.00 32 0 193 0
29JUN26 14.00 C 0.00 0.00 0.00 0.16 0.00 33 0 181 0
29JUN26 14.50 C 0.00 0.00 0.00 0.09 0.00 32 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 0.00 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 35 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 31 0
29JUN26 17.00 C 0.02 0.02 0.02 0.01 0.00 38 60 70 +55
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.63 +0.10 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.38 +0.09 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.14 +0.10 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.89 +0.10 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.69 +0.14 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.22 +0.14 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.75 +0.08 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.34 +0.09 31 0 0 0
30JUL26 12.00 C 1.02 1.02 1.02 0.99 +0.03 31 30 36 +30
30JUL26 12.50 C 0.63 0.63 0.63 0.74 +0.03 32 15 36 +15
30JUL26 13.00 C 0.47 0.47 0.47 0.54 +0.03 33 15 119 +15
30JUL26 13.50 C 0.35 0.35 0.35 0.37 +0.01 33 15 200 +15
30JUL26 14.00 C 0.27 0.27 0.27 0.25 +0.01 33 15 210 +15
30JUL26 14.50 C 0.00 0.00 0.00 0.16 0.00 32 0 170 0
30JUL26 15.00 C 0.00 0.00 0.00 0.11 +0.01 33 0 95 0
30JUL26 15.50 C 0.00 0.00 0.00 0.07 0.00 33 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.04 0.00 32 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 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.64 +0.10 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.38 +0.09 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.19 +0.13 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.92 +0.11 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.69 +0.11 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.25 +0.15 35 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.77 +0.03 30 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.45 +0.09 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.14 +0.07 33 0 0 0
28AUG26 12.50 C 0.91 0.91 0.91 0.90 +0.05 34 15 37 +15
28AUG26 13.00 C 0.71 0.77 0.71 0.70 +0.05 34 96 111 +96
28AUG26 13.50 C 0.00 0.00 0.00 0.53 +0.04 34 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.39 +0.03 34 0 15 0
28AUG26 14.50 C 0.00 0.00 0.00 0.28 +0.02 34 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.20 +0.02 34 0 40 0
28AUG26 15.50 C 0.00 0.00 0.00 0.15 +0.02 34 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.10 +0.01 34 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 34 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.62 +0.10 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.37 +0.09 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.13 +0.10 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 4.87 +0.09 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.63 +0.10 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.38 +0.10 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.13 +0.10 31 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.88 +0.09 26 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.68 +0.14 42 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 3.46 +0.17 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.19 +0.13 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.93 +0.12 34 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 2.72 +0.12 35 0 7 0
29SEP26 10.50 C 0.00 0.00 0.00 2.27 +0.10 33 0 33 0
29SEP26 11.00 C 0.00 0.00 0.00 1.86 +0.01 32 0 25 0
29SEP26 11.50 C 0.00 0.00 0.00 1.54 +0.02 33 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.30 +0.10 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.02 +0.05 34 0 12 0
29SEP26 13.00 C 0.00 0.00 0.00 0.81 +0.04 34 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 0.66 +0.03 34 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.54 +0.04 35 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.42 +0.03 35 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.32 +0.02 35 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.25 +0.02 35 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.19 +0.02 35 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 +0.01 35 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 +0.01 35 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.08 +0.01 35 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 0.05 +0.01 36 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 4.88 +0.10 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.64 +0.10 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.42 +0.13 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.17 +0.11 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.94 +0.11 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.70 +0.16 35 0 23 0
30DEC26 9.25 C 0.00 0.00 0.00 3.47 +0.14 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.25 +0.15 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.03 +0.15 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.78 +0.08 30 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 2.52 +0.17 35 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.13 +0.03 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 1.83 +0.08 33 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 1.57 +0.01 33 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 1.34 +0.06 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.13 +0.05 33 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 0.96 +0.04 34 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 +0.02 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 0.70 +0.03 34 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.60 +0.04 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 +0.03 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 +0.03 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 +0.03 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.28 +0.03 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 +0.02 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 +0.01 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 +0.01 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.01 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.01 +0.09 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.81 +0.09 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.61 +0.09 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.42 +0.09 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.23 +0.08 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.04 +0.07 33 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 2.67 +0.03 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.40 +0.13 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.10 +0.11 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.83 +0.08 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.59 +0.06 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.39 +0.06 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.22 +0.06 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.07 +0.06 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.95 +0.04 34 0 5 0
30MAR27 15.00 C 0.00 0.00 0.00 0.83 +0.05 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.72 +0.03 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.61 +0.02 34 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.53 +0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.45 +0.02 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 +0.02 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 +0.02 34 0 18 0
30MAR27 18.50 C 0.00 0.00 0.00 0.28 +0.01 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 +0.01 34 0 0 0
TOTAL CALL 653 16,315 +589
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 72 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 66 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 0.00 35 0 784 0
28MAY26 12.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 669 0
28MAY26 12.50 P 0.40 0.40 0.33 0.26 -0.05 32 12 2,018 +7
28MAY26 13.00 P 0.55 0.55 0.45 0.56 -0.08 34 32 243 -4
28MAY26 13.50 P 0.87 0.88 0.87 0.97 -0.10 37 12 185 0
28MAY26 14.00 P 1.55 1.55 1.38 1.45 -0.06 45 4 153 -4
28MAY26 14.50 P 0.00 0.00 0.00 1.96 -0.10 57 0 131 0
28MAY26 15.00 P 0.00 0.00 0.00 2.40 -0.12 0 0 15 -75
28MAY26 15.50 P 0.00 0.00 0.00 2.92 -0.08 63 0 15 -15
28MAY26 16.00 P 0.00 0.00 0.00 3.40 -0.10 0 0 0 -15
28MAY26 16.50 P 0.00 0.00 0.00 3.90 -0.10 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.40 -0.10 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.90 -0.10 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.90 -0.10 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.90 -0.10 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 66 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 820 0
29JUN26 11.50 P 0.21 0.21 0.21 0.16 -0.03 32 15 6,455 0
29JUN26 12.00 P 0.38 0.38 0.31 0.31 -0.03 33 37 1,178 +10
29JUN26 12.50 P 0.65 0.65 0.53 0.52 -0.07 33 32 729 +2
29JUN26 13.00 P 0.82 0.82 0.82 0.81 -0.08 34 2 347 0
29JUN26 13.50 P 0.00 0.00 0.00 1.16 -0.06 34 0 228 0
29JUN26 14.00 P 0.00 0.00 0.00 1.57 -0.05 36 0 217 0
29JUN26 14.50 P 0.00 0.00 0.00 1.96 -0.16 33 0 159 0
29JUN26 15.00 P 0.00 0.00 0.00 2.49 -0.11 42 0 56 0
29JUN26 15.50 P 0.00 0.00 0.00 2.98 -0.11 46 0 45 0
29JUN26 16.00 P 0.00 0.00 0.00 3.50 -0.11 53 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.95 -0.16 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.48 -0.11 60 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.93 -0.15 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.44 -0.14 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.93 -0.07 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.40 -0.10 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.90 -0.10 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 0.00 33 0 22 0
30JUL26 10.50 P 0.12 0.12 0.12 0.11 -0.02 32 16 37 +16
30JUL26 11.00 P 0.00 0.00 0.00 0.20 -0.03 32 0 52 0
30JUL26 11.50 P 0.00 0.00 0.00 0.34 -0.04 32 0 312 0
30JUL26 12.00 P 0.00 0.00 0.00 0.53 -0.06 32 0 624 0
30JUL26 12.50 P 0.91 0.91 0.75 0.79 -0.05 32 55 458 -15
30JUL26 13.00 P 1.20 1.20 1.20 1.11 -0.09 33 30 77 +30
30JUL26 13.50 P 0.00 0.00 0.00 1.47 -0.09 34 0 268 0
30JUL26 14.00 P 0.00 0.00 0.00 1.86 -0.05 35 0 351 0
30JUL26 14.50 P 0.00 0.00 0.00 2.26 -0.15 34 0 107 0
30JUL26 15.00 P 0.00 0.00 0.00 2.75 -0.09 37 0 40 0
30JUL26 15.50 P 0.00 0.00 0.00 3.21 -0.09 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.73 -0.03 44 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.12 -0.13 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.62 -0.08 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.08 -0.15 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.58 -0.15 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.07 -0.13 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.56 -0.14 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.19 -0.02 33 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.31 -0.02 33 0 22 0
28AUG26 11.50 P 0.00 0.00 0.00 0.46 -0.03 33 0 108 0
28AUG26 12.00 P 0.70 0.70 0.70 0.67 -0.03 33 6 415 +6
28AUG26 12.50 P 0.90 0.92 0.86 0.93 -0.04 33 78 480 -78
28AUG26 13.00 P 0.00 0.00 0.00 1.24 -0.05 34 0 155 0
28AUG26 13.50 P 0.00 0.00 0.00 1.58 -0.05 34 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.93 -0.14 33 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.41 -0.07 37 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.81 -0.10 36 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 3.24 -0.12 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.73 -0.07 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.22 -0.04 41 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.62 -0.14 33 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.15 -0.08 40 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.62 -0.11 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.07 -0.17 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.61 -0.11 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 34 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 35 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.07 0.00 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 -0.01 35 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.11 -0.02 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.15 -0.01 35 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.19 -0.02 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.29 -0.02 34 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.43 -0.02 34 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.62 -0.03 35 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.85 -0.04 35 0 63 0
29SEP26 12.50 P 0.00 0.00 0.00 1.11 -0.06 35 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 1.42 -0.05 36 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.74 -0.08 36 0 2,607 0
29SEP26 14.00 P 0.00 0.00 0.00 2.12 -0.07 37 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 2.52 -0.07 37 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.94 -0.08 38 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 3.38 -0.09 39 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.84 -0.09 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.29 -0.12 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.71 -0.18 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.22 -0.14 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.73 -0.09 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.23 -0.07 48 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.67 -0.15 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.15 -0.14 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.05 0.00 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 -0.01 34 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 -0.02 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 -0.03 34 0 60 0
30DEC26 10.50 P 0.00 0.00 0.00 0.48 -0.04 34 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.65 -0.04 34 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.86 -0.05 34 0 32 0
30DEC26 12.00 P 1.20 1.20 1.20 1.11 -0.04 35 5 44 +5
30DEC26 12.50 P 0.00 0.00 0.00 1.38 -0.04 35 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 1.68 -0.04 36 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 2.01 -0.05 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.36 -0.06 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.73 -0.07 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 3.14 -0.06 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.55 -0.07 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.98 -0.08 38 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.43 -0.09 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.84 -0.14 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.29 -0.16 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.75 -0.19 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.23 -0.18 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.70 -0.18 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.17 -0.19 39 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 0.00 34 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 -0.01 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.36 -0.02 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.43 -0.01 34 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.50 -0.01 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.63 -0.05 34 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.81 -0.07 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.05 -0.04 34 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.27 -0.05 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.57 -0.04 35 0 66 0
30MAR27 13.00 P 0.00 0.00 0.00 1.86 -0.05 35 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.19 -0.06 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.54 -0.06 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.90 -0.07 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.29 -0.07 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.68 -0.09 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.10 +0.03 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.50 -0.02 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.92 -0.06 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.38 -0.07 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.88 -0.06 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.34 -0.07 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.70 -0.18 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.17 -0.19 35 0 0 0
TOTAL PUT 336 25,904 -130
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 0.48 -0.01 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.43 -0.01 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.38 -0.01 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.28 -0.01 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.23 -0.01 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.18 -0.01 0 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.13 -0.01 0 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.09 0.00 43 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.05 -0.01 38 0 86 0
28MAY26 1.15 C 0.00 0.00 0.00 0.03 0.00 45 0 72 0
28MAY26 1.20 C 0.00 0.00 0.00 0.01 0.00 38 0 189 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 53 0 57 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.59 0.00 129 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.54 0.00 115 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.49 0.00 102 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.44 -0.01 90 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.39 0.00 78 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.34 0.00 68 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.29 0.00 58 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.24 0.00 48 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.11 -0.01 38 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.08 0.00 39 0 30 0
29JUN26 1.15 C 0.04 0.04 0.04 0.05 -0.01 36 30 65 +30
29JUN26 1.20 C 0.00 0.00 0.00 0.04 0.00 41 0 140 0
29JUN26 1.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 145 0
29JUN26 1.30 C 0.00 0.00 0.00 0.01 -0.01 35 0 69 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 41 0 42 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 47 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 62 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 75 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 90 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.49 0.00 90 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.44 -0.01 79 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.39 0.00 70 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.34 0.00 60 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.29 0.00 52 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.24 0.00 43 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.09 0.00 40 0 25 0
30JUL26 1.15 C 0.00 0.00 0.00 0.07 0.00 42 0 10 0
30JUL26 1.20 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.04 0.00 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 43 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 51 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 0.00 81 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.44 -0.01 71 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.39 0.00 62 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.34 0.00 54 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.29 0.00 47 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.24 -0.01 39 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.20 0.00 41 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.16 0.00 39 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.49 0.00 73 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.44 -0.01 64 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.39 0.00 56 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.34 0.00 49 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.29 -0.01 42 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.25 0.00 44 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.21 0.00 43 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.17 0.00 40 0 70 0
29SEP26 1.05 C 0.00 0.00 0.00 0.14 0.00 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.11 0.00 38 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.07 -0.01 38 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.03 -0.01 37 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 35 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 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 0.49 -0.01 58 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.44 -0.01 51 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.35 0.00 46 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.30 -0.01 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.26 -0.01 39 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.23 0.00 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.20 0.00 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.17 0.00 39 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.14 -0.01 38 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.10 -0.01 37 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.09 0.00 39 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.07 -0.01 37 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.06 -0.01 38 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.05 -0.01 38 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.04 -0.01 37 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.02 -0.01 34 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 -0.01 30 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 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 0.49 -0.01 49 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.44 -0.01 43 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.40 -0.01 44 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.36 0.00 43 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.33 0.00 45 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.29 0.00 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.26 0.00 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.21 0.00 43 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.18 0.00 41 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.14 0.00 41 0 51 0
30MAR27 1.25 C 0.00 0.00 0.00 0.12 0.00 40 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.11 0.00 41 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.08 -0.01 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.07 -0.01 40 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
TOTAL CALL 30 2,415 +30
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 199 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.01 0.00 45 0 164 0
28MAY26 1.10 P 0.02 0.02 0.02 0.02 0.00 39 10 79 +10
28MAY26 1.15 P 0.00 0.00 0.00 0.04 0.00 34 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.07 0.00 0 0 2 0
28MAY26 1.25 P 0.00 0.00 0.00 0.12 0.00 0 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.17 0.00 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.22 0.00 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.27 0.00 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.32 0.00 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.37 0.00 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.42 0.00 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.52 0.00 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.62 0.00 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 63 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 0.01 -0.01 34 0 12 0
29JUN26 1.05 P 0.00 0.00 0.00 0.03 0.00 41 0 109 0
29JUN26 1.10 P 0.00 0.00 0.00 0.05 0.00 41 0 227 0
29JUN26 1.15 P 0.00 0.00 0.00 0.07 0.00 38 0 40 0
29JUN26 1.20 P 0.00 0.00 0.00 0.11 0.00 44 0 61 0
29JUN26 1.25 P 0.00 0.00 0.00 0.15 +0.01 47 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.23 0.00 44 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.28 0.00 51 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.33 0.00 56 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.38 0.00 61 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.43 0.00 67 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.48 +0.01 71 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.53 +0.01 76 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.58 +0.01 80 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.63 +0.01 84 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.68 +0.01 88 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.73 +0.01 92 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.78 +0.01 96 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.83 +0.01 100 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.88 0.00 103 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.98 0.00 110 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.08 +0.01 116 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.18 +0.01 122 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 62 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 38 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.02 0.00 39 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 0.00 0.00 0.00 0.05 0.00 38 0 6 0
30JUL26 1.10 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.10 0.00 36 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.14 +0.01 40 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.18 +0.01 42 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.22 +0.01 42 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.36 +0.02 49 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.40 +0.01 42 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.45 +0.01 46 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.50 +0.01 49 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 53 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 0.01 -0.01 32 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 0.00 37 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.08 0.00 35 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.15 +0.01 39 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.19 +0.01 41 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.23 +0.01 42 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.32 +0.02 46 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.36 +0.01 43 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.41 +0.02 46 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.46 +0.02 50 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.51 +0.02 53 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 0.00 42 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.03 0.00 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 0.00 37 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.10 0.00 39 0 29 0
29SEP26 1.15 P 0.00 0.00 0.00 0.13 +0.01 39 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.16 0.00 38 0 21 0
29SEP26 1.25 P 0.00 0.00 0.00 0.20 +0.01 40 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.24 +0.01 41 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.28 +0.01 42 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.32 +0.01 41 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.37 +0.02 44 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.41 +0.01 42 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.46 +0.02 45 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.51 +0.02 48 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.55 +0.01 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.60 +0.01 44 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.65 +0.01 46 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.70 +0.01 49 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.75 +0.01 51 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.79 0.00 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.85 +0.01 55 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.90 +0.01 57 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.00 +0.01 61 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.10 +0.01 65 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.20 +0.01 69 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 0.05 +0.01 41 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.06 0.00 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.08 0.00 39 0 14 0
30DEC26 1.05 P 0.00 0.00 0.00 0.10 0.00 38 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.13 +0.01 40 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.15 0.00 37 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.19 +0.01 39 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.22 +0.01 38 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.26 +0.01 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.30 +0.01 40 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.34 +0.01 40 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.38 +0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.47 +0.01 41 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.52 +0.02 44 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.56 0.00 41 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.61 +0.02 43 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.66 +0.02 46 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.70 +0.01 40 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.75 +0.01 42 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 0.00 42 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 43 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.05 0.00 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 0.00 39 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 +0.01 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.15 0.00 39 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.18 0.00 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.21 0.00 39 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.24 0.00 38 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.32 0.00 40 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.36 +0.01 41 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.40 +0.01 41 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.44 +0.01 41 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.48 +0.01 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 +0.02 42 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.57 +0.01 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.62 +0.02 43 0 0 0
TOTAL PUT 10 1,113 +10
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$ 3.39
28MAY26 2.20 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.39 -0.02 0 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.29 -0.03 0 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.19 -0.03 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.11 -0.02 27 0 25 0
28MAY26 3.40 C 0.05 0.06 0.05 0.07 -0.01 37 22 69 +22
28MAY26 3.50 C 0.03 0.03 0.02 0.03 -0.01 35 11 79 -6
28MAY26 3.60 C 0.02 0.02 0.02 0.02 0.00 41 3 53 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 93 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 50 0 71 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.59 -0.02 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.54 -0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.89 -0.02 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.69 -0.02 0 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.49 -0.04 0 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.39 -0.03 0 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.29 -0.03 0 0 24 0
29JUN26 3.20 C 0.18 0.18 0.18 0.21 -0.02 29 2 28 -2
29JUN26 3.30 C 0.00 0.00 0.00 0.15 -0.03 31 0 25 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.02 32 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 7 0
29JUN26 3.60 C 0.05 0.05 0.05 0.05 -0.02 32 2 31 0
29JUN26 3.70 C 0.05 0.05 0.05 0.04 -0.01 34 1 39 -1
29JUN26 3.80 C 0.00 0.00 0.00 0.02 -0.01 32 0 13 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 30 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30JUL26 2.30 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 -0.02 30 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 -0.02 33 0 30 0
30JUL26 3.50 C 0.00 0.00 0.00 0.12 -0.02 32 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 -0.02 32 0 6 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 -0.01 33 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 -0.01 32 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 -0.01 33 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.40 -0.03 28 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.32 -0.04 27 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.22 -0.02 30 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.18 -0.02 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.11 -0.02 30 0 6 0
28AUG26 3.70 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.44 -0.02 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.39 -0.02 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.89 -0.02 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.79 -0.02 0 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 -0.01 33 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.49 -0.04 0 0 3 0
29SEP26 3.00 C 0.00 0.00 0.00 0.42 -0.03 28 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.36 -0.03 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 -0.02 29 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 -0.01 29 0 1 0
29SEP26 3.40 C 0.22 0.22 0.22 0.21 -0.01 30 1 3 +1
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.02 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.01 31 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.12 -0.01 31 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 0.00 31 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 0.00 31 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 31 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 0.00 31 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 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 1.39 -0.02 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.62 -0.03 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.55 -0.03 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 -0.03 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 -0.03 29 0 202 0
30DEC26 3.20 C 0.35 0.35 0.35 0.38 -0.02 29 26 321 -26
30DEC26 3.30 C 0.00 0.00 0.00 0.33 -0.02 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.03 29 0 47 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.02 29 0 7 0
30DEC26 3.60 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.18 -0.02 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.16 -0.01 30 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 -0.02 29 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 -0.01 30 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.06 0.00 30 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.05 0.00 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.19 -0.02 0 0 3 0
30MAR27 2.30 C 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.92 -0.01 32 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.84 -0.01 31 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.75 -0.02 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 -0.02 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.61 -0.03 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.49 -0.02 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.02 29 0 602 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 -0.02 30 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 -0.02 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.31 -0.02 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.27 -0.02 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.25 -0.01 30 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.22 -0.01 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.01 30 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 -0.01 30 0 0 0
30MAR27 4.30 C 0.14 0.14 0.14 0.11 -0.01 30 3 3 +3
30MAR27 4.40 C 0.00 0.00 0.00 0.10 -0.01 30 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 0.00 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 -0.01 29 0 13 0
TOTAL CALL 71 5,321 -9
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 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 37 0 80 0
28MAY26 3.10 P 0.00 0.00 0.00 0.02 0.00 34 0 79 0
28MAY26 3.20 P 0.04 0.04 0.04 0.04 +0.01 31 10 53 +10
28MAY26 3.30 P 0.08 0.09 0.08 0.08 +0.01 30 3 68 +1
28MAY26 3.40 P 0.00 0.00 0.00 0.15 +0.02 34 0 118 0
28MAY26 3.50 P 0.27 0.27 0.27 0.23 +0.02 35 1 25 -1
28MAY26 3.60 P 0.36 0.36 0.36 0.31 +0.01 25 1 3 -1
28MAY26 3.70 P 0.00 0.00 0.00 0.41 +0.02 32 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.51 +0.02 38 0 15 0
28MAY26 3.90 P 0.00 0.00 0.00 0.61 +0.02 44 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.72 +0.03 67 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.82 +0.03 74 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.92 +0.03 80 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.02 +0.04 86 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.12 +0.04 91 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.22 +0.04 97 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.32 +0.03 102 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 93 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 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 65 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 53 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 36 0 116 0
29JUN26 2.80 P 0.01 0.01 0.01 0.01 0.00 31 14 139 +14
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 0.03 -0.01 28 0 58 0
29JUN26 3.10 P 0.00 0.00 0.00 0.06 0.00 30 0 228 0
29JUN26 3.20 P 0.09 0.09 0.09 0.09 -0.01 29 2 13 +2
29JUN26 3.30 P 0.13 0.13 0.13 0.14 0.00 30 2 8 +2
29JUN26 3.40 P 0.00 0.00 0.00 0.20 0.00 30 0 33 0
29JUN26 3.50 P 0.00 0.00 0.00 0.27 -0.01 31 0 6 0
29JUN26 3.60 P 0.00 0.00 0.00 0.36 +0.02 34 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.44 +0.02 34 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.53 +0.02 35 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.62 +0.02 35 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.72 +0.02 38 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.82 +0.03 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.92 +0.03 45 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.02 +0.03 49 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.12 +0.03 52 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.22 +0.03 55 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.32 +0.03 58 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 32 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 33 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.03 0.00 32 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.05 0.00 33 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.07 0.00 32 0 25 0
30JUL26 3.10 P 0.00 0.00 0.00 0.10 0.00 31 0 9 0
30JUL26 3.20 P 0.00 0.00 0.00 0.14 0.00 31 0 10 0
30JUL26 3.30 P 0.00 0.00 0.00 0.18 0.00 30 0 2 0
30JUL26 3.40 P 0.23 0.23 0.23 0.24 0.00 31 2 3 +2
30JUL26 3.50 P 0.00 0.00 0.00 0.30 0.00 30 0 1 0
30JUL26 3.60 P 0.00 0.00 0.00 0.39 +0.02 33 0 3 0
30JUL26 3.70 P 0.00 0.00 0.00 0.47 +0.02 34 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.56 +0.03 36 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.64 +0.02 34 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.73 +0.02 35 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.83 +0.03 38 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.93 +0.03 41 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.02 +0.03 39 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.12 +0.03 42 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.22 +0.03 44 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 0 0
28AUG26 2.80 P 0.03 0.03 0.03 0.03 0.00 28 6 6 +6
28AUG26 2.90 P 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.08 0.00 29 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 0.16 +0.01 30 0 4 0
28AUG26 3.30 P 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.26 +0.01 29 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.33 +0.02 30 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.41 +0.02 32 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.49 +0.02 33 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.57 +0.02 33 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.66 +0.02 34 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.75 +0.03 36 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.84 +0.03 36 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.94 +0.04 39 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.03 +0.03 38 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.13 +0.04 41 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.23 +0.04 43 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 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 34 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 0.02 +0.01 32 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 0.07 0.07 0.07 0.08 +0.01 30 2 17 -2
29SEP26 3.00 P 0.00 0.00 0.00 0.11 +0.01 30 0 21 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 +0.01 29 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 0.00 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.30 +0.02 31 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 0.00 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.44 +0.03 32 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.51 +0.02 32 0 2 0
29SEP26 3.80 P 0.00 0.00 0.00 0.59 +0.02 33 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 +0.03 34 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.76 +0.03 34 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.85 +0.03 34 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.95 +0.04 37 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.04 +0.04 37 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.13 +0.03 37 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.23 +0.04 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.32 +0.03 37 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 30 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 0.00 29 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 0.00 29 0 2 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 29 0 11 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 0.00 29 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 0.00 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 0.00 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 0.00 28 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.35 +0.02 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.41 +0.01 30 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.47 0.00 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.55 +0.01 30 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.62 +0.01 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.71 +0.02 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.79 +0.02 31 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 +0.03 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.96 +0.02 32 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.05 +0.03 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.14 +0.03 32 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.23 +0.02 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.33 +0.03 34 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 29 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 0.00 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 0.00 29 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 0.00 28 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 0.00 29 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 0.00 28 0 5 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 0.00 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.28 0.00 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.33 +0.01 29 0 402 0
30MAR27 3.40 P 0.00 0.00 0.00 0.39 +0.01 29 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.45 +0.01 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.52 +0.03 30 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.59 +0.03 30 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.66 +0.02 30 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 +0.02 30 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.82 +0.02 31 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.90 +0.02 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.98 +0.02 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.07 +0.02 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.16 +0.02 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.25 +0.03 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.33 +0.02 30 0 0 0
TOTAL PUT 43 5,846 +33
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$ 31.46
28MAY26 23.00 C 0.00 0.00 0.00 8.56 -1.88 131 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.59 -1.92 122 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.50 -1.94 85 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.60 -1.86 95 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.61 -1.91 82 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 3.48 -1.98 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 2.52 -1.94 40 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 1.65 -1.83 40 0 21 0
28MAY26 31.00 C 1.31 1.31 1.31 0.98 -1.57 42 15 71 +15
28MAY26 32.00 C 0.76 0.76 0.49 0.49 -1.22 42 20 51 +13
28MAY26 33.00 C 0.58 0.58 0.23 0.21 -0.86 41 54 200 -50
28MAY26 34.00 C 0.12 0.12 0.12 0.08 -0.51 41 2 303 -2
28MAY26 35.00 C 0.10 0.10 0.05 0.03 -0.26 42 11 438 -5
28MAY26 36.00 C 0.05 0.05 0.03 0.01 -0.12 42 10 145 0
28MAY26 37.00 C 0.04 0.04 0.02 0.01 -0.05 48 6 107 -4
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 96 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 171 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 68 0 127 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 74 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 64 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 81 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 85 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 89 0 38 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 93 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 97 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 21.93 -1.77 314 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 21.52 -1.93 269 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 21.12 -1.83 283 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 20.61 -1.84 269 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 20.22 -1.73 276 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 19.71 -1.75 264 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 19.16 -1.80 247 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 18.61 -1.83 229 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 18.18 -1.77 230 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 17.61 -1.84 211 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 17.02 -1.93 184 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 16.67 -1.78 203 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 16.21 -1.74 199 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 15.65 -1.80 186 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 15.31 -1.64 194 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.66 -1.79 172 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.02 -1.93 144 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 13.81 -1.64 173 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 13.22 -1.73 158 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.81 -1.64 160 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.29 -1.66 151 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.79 -1.66 145 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 10.75 -1.70 130 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 9.49 -1.96 87 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.73 -1.72 106 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 7.62 -1.89 88 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.67 -1.78 82 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 5.64 -1.83 70 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 4.61 -1.91 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.62 -1.84 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 2.63 -1.85 40 0 0 0
29JUN26 30.00 C 2.30 2.30 2.30 1.96 -1.58 43 1 14 0
29JUN26 31.00 C 1.71 1.71 1.38 1.38 -1.32 42 30 45 +28
29JUN26 32.00 C 1.54 1.54 0.97 0.98 -1.07 41 74 132 +59
29JUN26 33.00 C 0.87 0.87 0.67 0.69 -0.82 41 85 197 +75
29JUN26 34.00 C 0.62 0.62 0.50 0.49 -0.61 41 18 332 +10
29JUN26 35.00 C 0.39 0.39 0.39 0.34 -0.46 41 15 107 -15
29JUN26 36.00 C 0.40 0.40 0.27 0.23 -0.35 41 6 201 -3
29JUN26 37.00 C 0.26 0.26 0.22 0.15 -0.26 41 2 434 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 -0.19 41 0 102 0
29JUN26 39.00 C 0.16 0.16 0.16 0.07 -0.13 41 1 83 +1
29JUN26 40.00 C 0.11 0.11 0.11 0.04 -0.10 41 14 66 +8
29JUN26 41.00 C 0.00 0.00 0.00 0.03 -0.06 42 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 1,160 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.03 41 0 1,408 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 52 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 8 0
30JUL26 24.00 C 0.00 0.00 0.00 7.62 -1.90 71 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.67 -1.85 66 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.64 -1.90 57 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.61 -1.91 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.64 -1.95 42 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 2.90 -1.66 42 0 1 0
30JUL26 30.00 C 0.00 0.00 0.00 2.39 -1.36 43 0 0 0
30JUL26 31.00 C 2.17 2.17 2.17 1.91 -1.15 43 4 1 -4
30JUL26 32.00 C 1.56 1.56 1.56 1.54 -0.98 43 2 15 0
30JUL26 33.00 C 1.44 1.44 1.44 1.23 -0.82 42 6 63 +6
30JUL26 34.00 C 0.98 0.98 0.98 0.97 -0.73 42 15 42 0
30JUL26 35.00 C 0.00 0.00 0.00 0.76 -0.63 42 0 13 0
30JUL26 36.00 C 0.00 0.00 0.00 0.59 -0.54 42 0 51 0
30JUL26 37.00 C 0.00 0.00 0.00 0.46 -0.44 42 0 21 0
30JUL26 38.00 C 0.00 0.00 0.00 0.35 -0.37 42 0 38 0
30JUL26 39.00 C 0.00 0.00 0.00 0.26 -0.31 42 0 83 0
30JUL26 40.00 C 0.33 0.33 0.27 0.20 -0.24 42 2 115 +1
30JUL26 41.00 C 0.00 0.00 0.00 0.15 -0.20 42 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.11 -0.16 42 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.09 -0.12 43 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.06 -0.10 42 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.05 -0.07 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 -0.06 43 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.04 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 7.62 -1.90 62 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.67 -1.85 58 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.64 -1.90 49 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.64 -1.88 43 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.02 -1.57 46 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.29 -1.47 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 2.84 -1.23 44 0 0 0
28AUG26 31.00 C 2.65 2.65 2.34 2.42 -1.07 44 17 15 +15
28AUG26 32.00 C 0.00 0.00 0.00 2.05 -0.95 44 0 30 0
28AUG26 33.00 C 0.00 0.00 0.00 1.71 -0.87 44 0 75 0
28AUG26 34.00 C 0.00 0.00 0.00 1.42 -0.80 44 0 90 0
28AUG26 35.00 C 0.00 0.00 0.00 1.18 -0.70 43 0 46 0
28AUG26 36.00 C 0.00 0.00 0.00 0.97 -0.64 44 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.80 -0.56 43 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 0.65 -0.49 43 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.53 -0.42 43 0 16 0
28AUG26 40.00 C 0.00 0.00 0.00 0.43 -0.36 43 0 4 0
28AUG26 41.00 C 0.00 0.00 0.00 0.35 -0.31 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.28 -0.26 43 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.22 -0.23 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.02 -1.95 91 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.81 -1.65 104 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.22 -1.74 96 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.81 -1.64 95 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.29 -1.69 91 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.79 -1.69 87 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.75 -1.72 78 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.49 -1.97 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.73 -1.75 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.62 -1.90 55 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.67 -1.85 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.64 -1.90 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.99 -1.58 45 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 4.34 -1.39 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.68 -1.36 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 3.28 -1.15 44 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 2.85 -1.07 44 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.48 -0.94 44 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 2.12 -0.88 44 0 17 0
29SEP26 34.00 C 0.00 0.00 0.00 1.83 -0.81 44 2 15 -2
29SEP26 35.00 C 0.00 0.00 0.00 1.55 -0.78 44 2 31 0
29SEP26 36.00 C 0.00 0.00 0.00 1.34 -0.68 44 0 333 0
29SEP26 37.00 C 0.00 0.00 0.00 1.12 -0.65 43 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.96 -0.57 43 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.80 -0.52 43 0 591 0
29SEP26 40.00 C 0.00 0.00 0.00 0.69 -0.44 43 0 807 0
29SEP26 41.00 C 0.00 0.00 0.00 0.57 -0.40 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.48 -0.35 43 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.40 -0.31 43 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.34 -0.26 43 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.28 -0.23 43 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.23 -0.20 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.20 -0.17 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.16 -0.15 43 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.14 -0.12 43 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 0.11 -0.11 43 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 -0.08 43 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 -0.05 44 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 9.49 -2.02 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.73 -1.80 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.62 -1.92 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.99 -1.55 44 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 6.34 -1.34 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.68 -1.28 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.12 -1.21 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.65 -1.14 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.10 -1.17 42 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 3.69 -1.11 42 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 3.32 -1.03 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 2.98 -0.98 42 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.68 -0.89 42 0 34 0
30DEC26 35.00 C 0.00 0.00 0.00 2.41 -0.83 42 0 1,428 0
30DEC26 36.00 C 0.00 0.00 0.00 2.18 -0.74 43 0 20 0
30DEC26 37.00 C 0.00 0.00 0.00 1.94 -0.70 43 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 1.75 -0.63 43 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 1.50 -0.66 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.36 -0.59 43 0 15 0
30DEC26 41.00 C 0.00 0.00 0.00 1.20 -0.53 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 1.10 -0.44 43 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 0.99 -0.41 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.89 -0.36 43 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.78 -0.36 43 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.70 -0.33 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.62 -0.32 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.54 -0.30 43 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.49 -0.27 43 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 8.84 -1.69 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.11 -1.51 42 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.48 -1.40 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.89 -1.33 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.35 -1.24 42 0 0 0
30MAR27 28.00 C 6.00 6.00 6.00 5.83 -1.20 42 1 1 +1
30MAR27 29.00 C 0.00 0.00 0.00 5.38 -1.12 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.86 -1.16 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.46 -1.10 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.05 -1.07 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.75 -0.99 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.38 -0.98 41 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.18 -0.83 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 2.83 -0.87 42 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.66 -0.78 42 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.46 -0.71 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.16 -0.75 42 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 1.99 -0.70 42 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 1.82 -0.59 42 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.68 -0.54 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 1.54 -0.50 42 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 1.40 -0.47 43 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 1.28 -0.46 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 1.17 -0.44 43 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.06 -0.42 42 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.96 -0.40 43 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.88 -0.39 43 0 0 0
TOTAL CALL 415 19,467 +147
28MAY26 23.00 P 0.01 0.01 0.01 0.01 0.00 59 1 18 +1
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
28MAY26 25.00 P 0.03 0.03 0.03 0.01 0.00 42 8 60 +8
28MAY26 26.00 P 0.00 0.00 0.00 0.04 +0.03 42 0 47 0
28MAY26 27.00 P 0.09 0.16 0.09 0.11 +0.09 41 4 76 +1
28MAY26 28.00 P 0.31 0.31 0.31 0.27 +0.21 41 2 79 +2
28MAY26 29.00 P 0.38 0.60 0.38 0.55 +0.39 40 130 150 +60
28MAY26 30.00 P 0.79 1.02 0.72 0.99 +0.64 40 149 247 +74
28MAY26 31.00 P 1.07 1.63 1.07 1.59 +0.94 38 168 121 +7
28MAY26 32.00 P 1.87 2.39 1.82 2.34 +1.24 36 72 215 +35
28MAY26 33.00 P 2.70 2.70 2.70 3.28 +1.56 41 3 257 -3
28MAY26 34.00 P 0.00 0.00 0.00 4.13 +1.71 0 0 103 0
28MAY26 35.00 P 4.80 4.80 4.80 5.19 +1.85 42 1 228 -1
28MAY26 36.00 P 0.00 0.00 0.00 6.00 +1.74 0 0 78 0
28MAY26 37.00 P 0.00 0.00 0.00 6.96 +1.74 0 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 8.15 +1.93 0 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 9.03 +1.83 0 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 10.06 +1.93 0 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 11.09 +1.96 0 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 12.03 +1.90 0 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 13.11 +1.98 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.00 +1.82 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.01 +1.84 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.13 +1.94 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.18 +1.99 98 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.18 +1.98 103 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 19.13 +2.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 122 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29JUN26 22.00 P 0.06 0.06 0.06 0.03 +0.02 43 1 14 +1
29JUN26 23.00 P 0.00 0.00 0.00 0.06 +0.04 42 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.11 +0.07 41 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.21 +0.13 41 0 29 0
29JUN26 26.00 P 0.00 0.00 0.00 0.37 +0.21 41 0 97 0
29JUN26 27.00 P 0.51 0.58 0.51 0.58 +0.30 41 3 16 +2
29JUN26 28.00 P 0.00 0.00 0.00 0.87 +0.42 40 0 268 0
29JUN26 29.00 P 1.08 1.08 1.08 1.25 +0.56 40 1 392 0
29JUN26 30.00 P 1.48 1.70 1.48 1.72 +0.72 39 32 207 -10
29JUN26 31.00 P 2.00 2.33 1.98 2.29 +0.89 39 94 173 +26
29JUN26 32.00 P 2.80 3.00 2.52 2.97 +1.07 39 62 266 +29
29JUN26 33.00 P 3.65 3.67 3.65 3.71 +1.23 39 13 269 +1
29JUN26 34.00 P 0.00 0.00 0.00 4.58 +1.47 41 0 311 0
29JUN26 35.00 P 5.45 5.45 5.45 5.27 +1.39 32 1 72 -1
29JUN26 36.00 P 0.00 0.00 0.00 6.15 +1.48 0 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 7.07 +1.55 0 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 8.23 +1.83 41 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 9.24 +1.92 46 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 10.16 +1.88 0 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 11.09 +1.83 0 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 12.20 +1.98 50 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 13.11 +1.87 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.01 +1.78 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.01 +1.78 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.21 +2.02 63 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.18 +1.95 59 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.18 +1.98 62 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 19.13 +1.90 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 19.78 +1.56 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 22.51 +1.78 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 24.92 +1.70 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 27.59 +1.87 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 30.08 +1.87 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.33 +0.16 42 0 2 0
30JUL26 25.00 P 0.00 0.00 0.00 0.50 +0.22 42 0 16 0
30JUL26 26.00 P 0.00 0.00 0.00 0.73 +0.30 42 0 4 0
30JUL26 27.00 P 0.91 0.99 0.91 1.00 +0.37 41 2 184 +1
30JUL26 28.00 P 1.37 1.37 1.36 1.34 +0.47 41 2 77 +1
30JUL26 29.00 P 0.00 0.00 0.00 1.78 +0.61 41 0 47 0
30JUL26 30.00 P 1.75 2.28 1.75 2.27 +0.74 41 43 53 -2
30JUL26 31.00 P 0.00 0.00 0.00 2.83 +0.86 41 0 29 0
30JUL26 32.00 P 3.13 3.52 3.13 3.46 +0.99 40 41 290 0
30JUL26 33.00 P 0.00 0.00 0.00 4.10 +1.05 39 0 142 0
30JUL26 34.00 P 0.00 0.00 0.00 4.83 +1.14 38 0 192 0
30JUL26 35.00 P 0.00 0.00 0.00 5.61 +1.20 37 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 6.56 +1.41 40 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 7.51 +1.57 42 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 8.23 +1.46 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.24 +1.59 37 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 10.29 +1.77 43 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 11.09 +1.65 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.24 +1.88 45 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.25 +2.00 48 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 14.18 +1.95 43 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 15.18 +1.95 45 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 16.21 +2.02 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 17.18 +1.95 49 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 18.18 +1.98 51 0 0 0
28AUG26 24.00 P 0.53 0.53 0.53 0.55 +0.20 43 1 2 +1
28AUG26 25.00 P 0.00 0.00 0.00 0.79 +0.28 43 0 16 0
28AUG26 26.00 P 0.00 0.00 0.00 1.05 +0.34 43 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 1.36 +0.42 42 0 16 0
28AUG26 28.00 P 1.59 1.73 1.59 1.74 +0.52 42 3 5 +3
28AUG26 29.00 P 0.00 0.00 0.00 2.19 +0.63 42 0 45 0
28AUG26 30.00 P 0.00 0.00 0.00 2.69 +0.74 42 0 17 0
28AUG26 31.00 P 3.23 3.29 3.23 3.26 +0.84 42 47 48 +43
28AUG26 32.00 P 0.00 0.00 0.00 3.90 +0.95 42 0 53 0
28AUG26 33.00 P 4.20 4.20 4.20 4.50 +0.98 41 2 65 +2
28AUG26 34.00 P 0.00 0.00 0.00 5.22 +1.07 41 0 153 0
28AUG26 35.00 P 0.00 0.00 0.00 5.94 +0.96 39 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 6.74 +1.18 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.53 +1.20 37 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 8.38 +1.25 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.26 +1.31 34 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.29 +1.48 38 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.35 +1.65 43 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.30 +1.72 43 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.26 +1.77 43 0 0 0
29SEP26 17.50 P 0.10 0.10 0.10 0.05 +0.02 44 1 10 +1
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.03 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.03 43 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 +0.04 43 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 +0.06 43 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 +0.07 43 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.28 +0.11 43 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.41 +0.15 43 0 35 0
29SEP26 23.00 P 0.00 0.00 0.00 0.58 +0.20 43 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.80 +0.26 44 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 1.01 +0.28 42 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.31 +0.36 42 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 1.66 +0.42 42 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 2.06 +0.50 42 0 3 0
29SEP26 29.00 P 0.00 0.00 0.00 2.53 +0.60 42 0 2 0
29SEP26 30.00 P 2.75 2.75 2.75 3.04 +0.70 42 2 6 -1
29SEP26 31.00 P 0.00 0.00 0.00 3.61 +0.82 42 0 13 0
29SEP26 32.00 P 4.20 4.20 4.20 4.23 +0.90 42 3 31 0
29SEP26 33.00 P 0.00 0.00 0.00 4.90 +0.98 42 1 29 -1
29SEP26 34.00 P 0.00 0.00 0.00 5.58 +1.04 41 1 54 -1
29SEP26 35.00 P 0.00 0.00 0.00 6.23 +1.01 40 4 37 -4
29SEP26 36.00 P 0.00 0.00 0.00 7.06 +1.13 40 4 33 -4
29SEP26 37.00 P 0.00 0.00 0.00 7.80 +1.13 39 5 435 0
29SEP26 38.00 P 0.00 0.00 0.00 8.65 +1.20 39 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 9.47 +1.23 37 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 10.62 +1.53 43 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 11.54 +1.59 44 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 12.42 +1.60 43 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 13.36 +1.67 43 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 14.18 +1.58 35 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.23 +1.72 41 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.25 +1.81 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.26 +1.89 47 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.18 +1.88 42 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 19.19 +1.93 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.16 +1.93 36 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 22.67 +1.94 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 25.17 +1.95 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 27.66 +1.94 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.18 +1.97 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.85 +0.23 43 0 25 0
30DEC26 23.00 P 0.00 0.00 0.00 1.10 +0.28 43 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.38 +0.34 43 0 5 0
30DEC26 25.00 P 0.00 0.00 0.00 1.70 +0.38 43 0 4 0
30DEC26 26.00 P 0.00 0.00 0.00 2.09 +0.47 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.48 +0.50 43 0 9 0
30DEC26 28.00 P 0.00 0.00 0.00 2.94 +0.57 43 0 19 0
30DEC26 29.00 P 0.00 0.00 0.00 3.44 +0.65 43 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.98 +0.72 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 4.56 +0.79 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.19 +0.87 44 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 5.84 +0.91 43 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 6.53 +0.98 44 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 7.32 +1.11 45 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 7.89 +1.03 43 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 8.64 +1.03 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.45 +1.10 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.25 +1.13 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.08 +1.18 42 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 11.91 +1.20 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.81 +1.27 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.85 +1.47 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.60 +1.36 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.52 +1.40 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 16.46 +1.47 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.39 +1.50 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.42 +1.64 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.34 +1.66 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.50 +0.32 43 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.84 +0.37 43 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.20 +0.43 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.62 +0.48 43 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 3.03 +0.52 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.44 +0.50 42 0 1 0
30MAR27 29.00 P 0.00 0.00 0.00 4.00 +0.61 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.55 +0.65 43 0 0 0
30MAR27 31.00 P 4.85 4.85 4.85 5.14 +0.71 43 1 4 +1
30MAR27 32.00 P 0.00 0.00 0.00 5.77 +0.84 43 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 6.42 +0.83 43 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 7.18 +0.98 44 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 7.75 +0.93 43 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.48 +0.93 43 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 9.23 +1.03 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.01 +1.06 43 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 10.80 +1.12 43 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 11.72 +1.27 44 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 12.43 +1.20 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.25 +1.22 43 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 14.15 +1.30 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.00 +1.34 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.00 +1.47 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.81 +1.42 44 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.77 +1.53 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.69 +1.56 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.60 +1.60 45 0 0 0
TOTAL PUT 908 9,940 +272
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 86.20
15MAY26 55.00 C 0.00 0.00 0.00 31.20 -0.82 0 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 28.70 -0.74 0 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 26.20 -0.60 0 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 23.70 -0.57 0 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 21.20 -0.57 0 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 18.70 -0.58 0 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 16.20 -0.52 0 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 13.70 -0.80 0 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 11.20 -0.58 0 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 8.70 -0.59 0 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 6.20 -0.64 0 0 0 0
15MAY26 82.50 C 4.30 4.30 3.60 3.70 -0.65 0 12 0 -33
15MAY26 85.00 C 1.70 1.70 1.20 1.20 -0.64 0 55 0 -318
15MAY26 87.50 C 0.02 0.02 0.02 0.00 -0.12 0 22 347 0
15MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 1 0
15MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 31.44 -0.58 176 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 28.94 -0.50 160 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 26.44 -0.43 146 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 23.94 -0.36 131 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 21.44 -0.36 118 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 18.75 -0.55 71 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 16.45 -0.44 92 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 13.95 -0.55 79 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 11.27 -0.51 47 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 8.78 -0.51 39 0 1 0
22MAY26 80.00 C 0.00 0.00 0.00 6.31 -0.53 32 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 3.85 -0.50 23 0 0 0
22MAY26 85.00 C 1.90 1.90 1.90 1.47 -0.54 14 5 20 +5
22MAY26 87.50 C 0.46 0.46 0.25 0.29 -0.25 15 1,040 1,305 +856
22MAY26 90.00 C 0.00 0.00 0.00 0.03 -0.08 17 0 33 0
22MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.09 22 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.08 29 0 0 0
22MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.07 35 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.06 42 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.05 48 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.03 60 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 37.46 -0.43 158 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 36.47 -0.42 154 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 33.95 -0.45 139 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 31.47 -0.55 129 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 28.99 -0.45 120 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 26.48 -0.43 108 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 23.98 -0.43 97 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 21.47 -0.44 86 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 18.99 -0.43 78 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 16.49 -0.43 68 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 14.01 -0.49 60 0 93 0
28MAY26 75.00 C 0.00 0.00 0.00 11.27 -0.51 22 0 1,480 0
28MAY26 77.50 C 8.66 8.66 8.66 8.78 -0.58 23 30 1,192 +30
28MAY26 80.00 C 0.00 0.00 0.00 6.31 -0.67 21 0 2,036 0
28MAY26 82.50 C 4.03 4.34 3.76 3.85 -0.71 15 122 4,367 -122
28MAY26 85.00 C 1.97 2.08 1.53 1.66 -0.57 13 2,076 3,209 -523
28MAY26 87.50 C 0.60 0.62 0.34 0.39 -0.32 13 353 2,674 +108
28MAY26 90.00 C 0.15 0.15 0.07 0.08 -0.09 15 50 1,566 -28
28MAY26 92.50 C 0.00 0.00 0.00 0.02 -0.08 17 0 488 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.08 21 0 183 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.07 26 0 75 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.06 30 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.05 35 0 70 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 37.49 -0.43 108 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 36.48 -0.44 104 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 34.01 -0.41 97 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 31.51 -0.51 89 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 29.01 -0.43 82 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 26.51 -0.43 74 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 24.00 -0.44 67 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 21.52 -0.43 61 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 19.03 -0.42 55 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 16.53 -0.46 48 0 512 0
29JUN26 72.50 C 0.00 0.00 0.00 14.04 -0.46 42 0 177 0
29JUN26 75.00 C 11.75 11.75 11.67 11.31 -0.51 0 20 2,652 +16
29JUN26 77.50 C 8.75 8.75 8.75 8.81 -0.55 0 5 1,155 -5
29JUN26 80.00 C 6.15 6.15 6.15 6.33 -0.75 14 20 4,787 0
29JUN26 82.50 C 4.49 4.49 3.88 3.88 -0.77 12 61 2,261 -45
29JUN26 85.00 C 2.21 2.27 1.88 1.88 -0.49 13 27 6,113 -10
29JUN26 87.50 C 0.85 0.85 0.69 0.65 -0.30 13 179 3,786 +147
29JUN26 90.00 C 0.36 0.40 0.24 0.23 -0.14 14 1,122 4,781 +136
29JUN26 92.50 C 0.00 0.00 0.00 0.10 -0.05 16 0 2,026 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.04 17 0 2,322 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.05 19 0 169 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.05 21 0 834 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.05 21 0 267 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.04 24 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.03 26 0 292 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 32 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 36 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 37.50 -0.42 91 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 36.49 -0.43 87 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 34.01 -0.41 81 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 31.51 -0.51 75 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.02 -0.42 69 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 26.51 -0.43 62 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 24.01 -0.43 57 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 21.52 -0.43 51 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.04 -0.41 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.53 -0.46 41 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.04 -0.46 36 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.31 -0.51 16 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.81 -0.55 0 0 416 0
30JUL26 80.00 C 0.00 0.00 0.00 6.34 -0.74 14 0 328 0
30JUL26 82.50 C 0.00 0.00 0.00 4.02 -0.63 14 0 784 0
30JUL26 85.00 C 2.52 2.52 2.52 2.15 -0.51 13 1 591 0
30JUL26 87.50 C 1.28 1.28 1.07 1.03 -0.27 14 54 961 +52
30JUL26 90.00 C 0.55 0.56 0.55 0.53 -0.13 15 80 1,257 -53
30JUL26 92.50 C 0.00 0.00 0.00 0.28 -0.07 15 0 601 0
30JUL26 95.00 C 0.23 0.23 0.23 0.16 -0.02 16 60 430 +30
30JUL26 97.50 C 0.00 0.00 0.00 0.10 0.00 17 0 38 0
30JUL26 100.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.04 -0.02 19 0 31 0
30JUL26 105.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.02 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 31.51 -0.51 66 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.02 -0.42 61 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 26.51 -0.43 55 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.01 -0.43 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 21.52 -0.43 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 19.04 -0.41 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.53 -0.46 36 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.04 -0.46 31 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.31 -0.51 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 8.83 -0.53 16 0 0 0
28AUG26 80.00 C 5.94 5.94 5.94 6.41 -0.67 15 10 10 +10
28AUG26 82.50 C 4.18 4.18 4.18 4.24 -0.41 15 1 383 +1
28AUG26 85.00 C 2.55 2.55 2.45 2.52 -0.41 14 152 141 +80
28AUG26 87.50 C 1.45 1.50 1.45 1.48 -0.31 14 60 310 +60
28AUG26 90.00 C 1.02 1.02 1.01 0.89 -0.24 15 100 753 +70
28AUG26 92.50 C 0.00 0.00 0.00 0.54 -0.18 16 0 317 0
28AUG26 95.00 C 0.43 0.43 0.43 0.33 -0.16 16 5 251 +5
28AUG26 97.50 C 0.00 0.00 0.00 0.20 -0.14 17 0 34 0
28AUG26 100.00 C 0.00 0.00 0.00 0.13 -0.11 17 0 40 0
28AUG26 102.50 C 0.11 0.11 0.11 0.08 -0.09 18 40 40 +40
28AUG26 105.00 C 0.00 0.00 0.00 0.05 -0.08 18 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.04 -0.05 19 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.03 -0.04 20 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.02 -0.04 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 -0.03 21 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 37.50 -0.42 72 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 36.49 -0.44 69 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.01 -0.41 64 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 31.51 -0.51 59 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 29.02 -0.42 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.51 -0.43 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.01 -0.43 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.52 -0.43 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.04 -0.41 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.53 -0.46 32 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 14.04 -0.46 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.31 -0.51 14 0 719 0
29SEP26 77.50 C 0.00 0.00 0.00 8.83 -0.53 15 0 379 0
29SEP26 80.00 C 0.00 0.00 0.00 6.41 -0.67 14 0 2,295 0
29SEP26 82.50 C 0.00 0.00 0.00 4.52 -0.33 15 0 1,124 0
29SEP26 85.00 C 2.90 2.90 2.89 3.31 -0.31 17 32 4,070 -2
29SEP26 87.50 C 1.86 1.86 1.61 2.50 -0.29 18 29 2,821 0
29SEP26 90.00 C 0.00 0.00 0.00 1.92 -0.23 19 0 4,022 0
29SEP26 92.50 C 0.00 0.00 0.00 1.50 -0.18 20 0 650 0
29SEP26 95.00 C 0.58 0.58 0.58 1.19 -0.14 21 2 1,117 -2
29SEP26 97.50 C 0.00 0.00 0.00 0.96 -0.10 22 0 167 0
29SEP26 100.00 C 0.00 0.00 0.00 0.78 -0.07 23 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.66 -0.05 24 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.55 -0.03 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.48 -0.02 26 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.41 -0.02 27 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.37 -0.01 28 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.33 0.00 29 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.28 +0.01 31 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 37.50 -0.42 56 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 36.49 -0.44 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.01 -0.41 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.51 -0.51 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.02 -0.42 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.51 -0.44 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.01 -0.43 35 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.52 -0.43 31 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 19.04 -0.41 28 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 16.54 -0.45 25 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 14.04 -0.46 22 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 11.31 -0.51 0 0 777 0
30DEC26 77.50 C 0.00 0.00 0.00 8.86 -0.51 13 0 1,512 0
30DEC26 80.00 C 0.00 0.00 0.00 6.78 -0.35 14 0 983 0
30DEC26 82.50 C 4.91 4.91 4.91 5.16 -0.37 14 1 827 -1
30DEC26 85.00 C 0.00 0.00 0.00 4.10 -0.29 15 0 2,082 0
30DEC26 87.50 C 0.00 0.00 0.00 3.29 -0.20 16 0 1,760 0
30DEC26 90.00 C 0.00 0.00 0.00 2.68 -0.18 17 0 1,027 0
30DEC26 92.50 C 0.00 0.00 0.00 2.21 -0.16 18 0 643 0
30DEC26 95.00 C 0.00 0.00 0.00 1.83 -0.16 19 0 751 0
30DEC26 97.50 C 0.00 0.00 0.00 1.56 -0.15 20 0 291 0
30DEC26 100.00 C 0.00 0.00 0.00 1.34 -0.13 21 0 207 0
30DEC26 102.50 C 0.00 0.00 0.00 1.17 -0.14 22 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 1.03 -0.12 22 0 356 0
30DEC26 107.50 C 0.00 0.00 0.00 0.92 -0.13 23 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.82 -0.14 24 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.76 -0.12 25 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.70 -0.12 26 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.65 -0.13 27 0 38 0
30MAR27 49.00 C 0.00 0.00 0.00 37.50 -0.42 47 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.49 -0.44 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 34.01 -0.41 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.51 -0.51 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.02 -0.42 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.51 -0.44 32 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 24.02 -0.42 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.52 -0.43 26 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 19.04 -0.41 23 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 16.54 -0.45 20 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 14.04 -0.46 17 0 32 0
30MAR27 75.00 C 0.00 0.00 0.00 11.32 -0.50 12 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.86 -0.67 10 0 105 0
30MAR27 80.00 C 6.86 6.86 6.86 7.42 -0.33 13 9 151 -9
30MAR27 82.50 C 5.40 5.40 5.12 5.91 -0.32 13 49 258 +49
30MAR27 85.00 C 0.00 0.00 0.00 4.85 -0.34 14 0 500 0
30MAR27 87.50 C 3.35 3.35 3.00 4.01 -0.35 15 35 318 +5
30MAR27 90.00 C 2.52 2.60 2.50 3.35 -0.26 16 101 623 +19
30MAR27 92.50 C 1.98 1.98 1.98 2.83 -0.19 17 30 489 +30
30MAR27 95.00 C 0.00 0.00 0.00 2.43 -0.13 18 0 254 0
30MAR27 97.50 C 0.00 0.00 0.00 2.11 -0.06 18 0 230 0
30MAR27 100.00 C 1.02 1.02 1.02 1.85 -0.02 19 2 151 +2
30MAR27 102.50 C 0.00 0.00 0.00 1.64 +0.03 20 0 7 0
30MAR27 105.00 C 0.00 0.00 0.00 1.48 +0.07 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.33 +0.09 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.23 +0.12 23 0 34 0
30MAR27 112.50 C 0.00 0.00 0.00 1.14 +0.15 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.06 +0.17 24 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.99 +0.16 25 0 0 0
TOTAL CALL 6,052 95,245 +600
15MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 90 0
15MAY26 82.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 313 0
15MAY26 85.00 P 0.00 0.00 0.00 0.00 -0.20 0 0 734 0
15MAY26 87.50 P 0.70 1.31 0.70 1.30 +0.41 0 5 0 -9
15MAY26 90.00 P 0.00 0.00 0.00 3.80 +0.36 0 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 6.30 +0.31 0 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 8.80 +0.25 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 11.30 +0.18 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 13.80 +0.11 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 16.30 +0.02 0 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 18.80 -0.07 0 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 21.30 -0.17 0 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 23.80 -0.27 0 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 26.30 -0.38 0 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 28.80 -0.50 0 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 31.30 -0.63 0 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
22MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
22MAY26 82.50 P 0.02 0.02 0.02 0.11 +0.03 23 10 85 +10
22MAY26 85.00 P 0.19 0.28 0.17 0.26 +0.06 15 367 968 +23
22MAY26 87.50 P 0.00 0.00 0.00 1.55 +0.28 15 0 31 0
22MAY26 90.00 P 0.00 0.00 0.00 3.81 +0.37 17 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 6.30 +0.31 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 8.80 +0.25 0 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 11.30 +0.18 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 13.80 +0.11 0 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 16.30 +0.02 0 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 18.80 -0.07 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 21.30 -0.17 0 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 23.80 -0.27 0 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 26.30 -0.38 0 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 28.80 -0.50 0 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 31.30 -0.63 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
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 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 71 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 64 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 57 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 50 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 232 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 1,493 0
28MAY26 75.00 P 0.00 0.00 0.00 0.03 +0.01 34 0 3,511 0
28MAY26 77.50 P 0.00 0.00 0.00 0.05 +0.02 29 0 3,749 0
28MAY26 80.00 P 0.03 0.03 0.02 0.07 +0.02 23 230 3,733 +90
28MAY26 82.50 P 0.07 0.09 0.06 0.11 -0.03 17 59 4,700 +28
28MAY26 85.00 P 0.32 0.45 0.29 0.43 -0.05 14 464 2,825 -10
28MAY26 87.50 P 1.70 1.70 1.70 1.67 +0.26 14 6 522 -6
28MAY26 90.00 P 0.00 0.00 0.00 3.84 +0.40 15 0 43 0
28MAY26 92.50 P 0.00 0.00 0.00 6.30 +0.31 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 8.80 +0.25 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 11.30 +0.18 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.80 +0.11 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 16.30 +0.02 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.80 -0.07 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 21.30 -0.17 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.80 -0.27 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 26.30 -0.38 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 28.80 -0.50 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 31.30 -0.63 0 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 39 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 31 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 374 0
29JUN26 70.00 P 0.01 0.01 0.01 0.01 -0.02 20 200 5,302 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 -0.04 18 0 4,816 0
29JUN26 75.00 P 0.06 0.06 0.06 0.03 -0.11 15 8 4,540 0
29JUN26 77.50 P 0.11 0.13 0.11 0.11 -0.17 14 29 5,603 +13
29JUN26 80.00 P 0.30 0.34 0.28 0.36 -0.21 14 107 4,847 +64
29JUN26 82.50 P 0.89 0.95 0.80 0.97 -0.15 13 68 3,467 -35
29JUN26 85.00 P 1.82 2.14 1.82 2.12 +0.05 12 34 3,041 -8
29JUN26 87.50 P 3.89 3.89 3.89 3.98 +0.42 12 10 1,737 0
29JUN26 90.00 P 6.19 6.21 6.12 6.13 +0.42 0 145 305 -28
29JUN26 92.50 P 0.00 0.00 0.00 8.73 +0.47 16 0 110 0
29JUN26 95.00 P 0.00 0.00 0.00 11.20 +0.81 17 0 610 0
29JUN26 97.50 P 0.00 0.00 0.00 13.68 +0.50 18 0 225 0
29JUN26 100.00 P 0.00 0.00 0.00 15.78 +0.48 0 0 275 0
29JUN26 102.50 P 0.00 0.00 0.00 18.29 +0.45 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 20.80 +0.44 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 23.29 +0.44 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 25.78 +0.41 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 28.27 +0.43 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 30.78 +0.47 0 0 322 0
29JUN26 117.50 P 0.00 0.00 0.00 33.26 +0.41 0 0 120 0
29JUN26 120.00 P 0.00 0.00 0.00 35.76 +0.42 0 0 118 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.02 15 0 422 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.04 14 0 356 0
30JUL26 75.00 P 0.00 0.00 0.00 0.09 -0.05 14 0 873 0
30JUL26 77.50 P 0.24 0.24 0.24 0.26 -0.04 14 10 1,762 -10
30JUL26 80.00 P 0.59 0.59 0.59 0.65 -0.03 13 3 3,585 0
30JUL26 82.50 P 1.30 1.30 1.30 1.39 +0.03 13 1 760 0
30JUL26 85.00 P 2.59 2.59 2.54 2.58 +0.15 13 33 598 -31
30JUL26 87.50 P 4.22 4.22 4.22 4.22 +0.30 12 15 213 +15
30JUL26 90.00 P 0.00 0.00 0.00 6.49 +0.40 14 0 180 0
30JUL26 92.50 P 0.00 0.00 0.00 8.81 +0.45 15 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 11.23 +0.49 16 0 230 0
30JUL26 97.50 P 0.00 0.00 0.00 13.70 +0.51 17 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.81 +0.14 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.31 +0.43 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.80 +0.42 0 0 40 0
30JUL26 107.50 P 0.00 0.00 0.00 23.30 +0.44 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.82 +0.45 0 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 28.28 +0.43 0 0 90 0
30JUL26 115.00 P 0.00 0.00 0.00 30.78 +0.44 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 33.27 +0.42 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 +0.01 17 0 36 0
28AUG26 70.00 P 0.00 0.00 0.00 0.05 +0.02 16 0 21 0
28AUG26 72.50 P 0.00 0.00 0.00 0.12 +0.05 16 0 53 0
28AUG26 75.00 P 0.00 0.00 0.00 0.26 +0.07 15 0 629 0
28AUG26 77.50 P 0.49 0.49 0.49 0.55 +0.09 15 10 920 +10
28AUG26 80.00 P 0.92 0.98 0.92 1.06 +0.14 15 32 597 +2
28AUG26 82.50 P 1.70 1.81 1.70 1.87 +0.17 14 103 511 +102
28AUG26 85.00 P 2.84 3.02 2.84 3.15 +0.32 15 150 802 +120
28AUG26 87.50 P 0.00 0.00 0.00 4.59 +0.22 14 0 199 0
28AUG26 90.00 P 0.00 0.00 0.00 6.73 +0.32 15 0 179 0
28AUG26 92.50 P 0.00 0.00 0.00 8.86 +0.26 14 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.23 +0.32 15 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 13.70 +0.40 16 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 15.81 +0.07 0 0 4 0
28AUG26 102.50 P 0.00 0.00 0.00 18.49 +0.60 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 20.98 +0.60 0 0 12 0
28AUG26 107.50 P 0.00 0.00 0.00 23.48 +0.61 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 25.97 -0.13 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 28.47 +0.62 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 31.49 +1.14 39 0 14 0
28AUG26 117.50 P 0.00 0.00 0.00 33.93 +1.08 40 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 23 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 20 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 16 0 237 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 +0.01 15 0 200 0
29SEP26 70.00 P 0.00 0.00 0.00 0.05 +0.02 14 0 2,870 0
29SEP26 72.50 P 0.29 0.29 0.29 0.12 +0.05 14 3 1,671 -3
29SEP26 75.00 P 0.55 0.55 0.54 0.26 +0.07 14 14 2,826 +10
29SEP26 77.50 P 1.11 1.11 1.11 0.65 +0.15 14 5 1,399 -5
29SEP26 80.00 P 0.00 0.00 0.00 1.42 +0.19 15 0 4,736 0
29SEP26 82.50 P 2.94 3.11 2.90 2.57 +0.22 16 274 1,304 +274
29SEP26 85.00 P 4.75 4.77 4.66 4.06 +0.22 18 16 1,380 +16
29SEP26 87.50 P 0.00 0.00 0.00 5.83 +0.22 19 0 319 0
29SEP26 90.00 P 0.00 0.00 0.00 7.83 +0.29 20 0 740 0
29SEP26 92.50 P 10.78 10.89 10.78 9.99 +0.63 22 90 744 -80
29SEP26 95.00 P 0.00 0.00 0.00 11.91 +0.38 21 0 145 0
29SEP26 97.50 P 0.00 0.00 0.00 14.64 +0.85 26 0 99 0
29SEP26 100.00 P 0.00 0.00 0.00 17.06 +0.46 28 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 19.53 +0.48 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.03 +0.50 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 24.55 +0.51 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.07 +0.51 38 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 29.62 +0.52 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.17 +0.52 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.72 +0.52 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.28 +0.52 48 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 24 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.01 0.00 12 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.02 +0.01 12 0 469 0
30DEC26 70.00 P 0.00 0.00 0.00 0.05 0.00 11 0 3,391 0
30DEC26 72.50 P 0.56 0.56 0.56 0.12 -0.04 11 30 735 +25
30DEC26 75.00 P 1.00 1.00 1.00 0.39 -0.04 12 1 1,158 -1
30DEC26 77.50 P 1.70 1.70 1.61 0.92 -0.02 13 3 1,772 +2
30DEC26 80.00 P 0.00 0.00 0.00 1.76 +0.03 14 0 1,030 0
30DEC26 82.50 P 3.62 3.62 3.62 2.96 +0.13 15 30 1,010 0
30DEC26 85.00 P 5.32 5.32 5.32 4.45 +0.23 16 30 655 +30
30DEC26 87.50 P 0.00 0.00 0.00 6.19 +0.32 17 0 116 0
30DEC26 90.00 P 0.00 0.00 0.00 8.15 +0.34 18 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 9.99 +0.38 18 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 12.14 +0.37 19 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 14.83 +0.81 22 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 17.22 +0.41 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 19.66 +0.41 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 22.13 +0.42 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.64 +0.44 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.15 +0.44 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 29.68 +0.45 33 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 32.22 +0.45 35 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.77 +0.45 37 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.01 0.00 14 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.01 0.00 12 0 6 0
30MAR27 65.00 P 0.25 0.26 0.19 0.01 0.00 11 202 205 +164
30MAR27 67.50 P 0.00 0.00 0.00 0.02 +0.01 10 0 89 0
30MAR27 70.00 P 0.00 0.00 0.00 0.07 +0.02 10 0 410 0
30MAR27 72.50 P 0.00 0.00 0.00 0.22 +0.06 11 0 71 0
30MAR27 75.00 P 0.00 0.00 0.00 0.57 +0.12 12 0 672 0
30MAR27 77.50 P 1.99 1.99 1.94 1.18 +0.16 13 29 263 +2
30MAR27 80.00 P 2.84 2.84 2.84 2.08 +0.18 13 1 390 +1
30MAR27 82.50 P 0.00 0.00 0.00 3.29 +0.18 14 0 596 0
30MAR27 85.00 P 5.42 5.42 5.42 4.76 +0.17 15 2 148 0
30MAR27 87.50 P 0.00 0.00 0.00 6.47 +0.16 16 0 78 0
30MAR27 90.00 P 9.24 9.25 9.24 8.40 +0.27 17 2 63 0
30MAR27 92.50 P 0.00 0.00 0.00 10.17 +0.33 17 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.32 +0.40 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 14.98 +0.90 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.34 +0.51 22 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 19.76 +0.51 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.22 +0.51 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.69 +0.49 27 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.20 +0.49 28 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 29.73 +0.50 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.26 +0.49 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 34.80 +0.48 33 0 0 0
TOTAL PUT 2,831 110,233 +775
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$ 7.65
28MAY26 4.90 C 0.00 0.00 0.00 2.78 -0.15 135 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.71 -0.12 153 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.45 -0.10 132 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.16 -0.17 80 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.94 -0.14 99 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.69 -0.14 87 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.43 -0.13 69 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.18 -0.12 58 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.93 -0.13 47 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.66 -0.15 24 0 524 0
28MAY26 7.25 C 0.00 0.00 0.00 0.43 -0.12 25 0 460 0
28MAY26 7.50 C 0.24 0.24 0.22 0.22 -0.11 22 78 1,457 -5
28MAY26 7.75 C 0.13 0.13 0.07 0.08 -0.08 20 102 2,227 -39
28MAY26 8.00 C 0.02 0.03 0.02 0.03 -0.03 23 61 1,273 -51
28MAY26 8.25 C 0.02 0.02 0.02 0.01 -0.01 25 50 1,991 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 382 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 70 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.82 -0.11 105 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.71 -0.12 97 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.47 -0.11 91 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.20 -0.13 76 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.96 -0.12 71 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.69 -0.14 57 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.45 -0.13 52 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.19 -0.14 42 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.94 -0.15 35 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.69 -0.15 27 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.45 -0.13 21 0 159 0
29JUN26 7.50 C 0.00 0.00 0.00 0.27 -0.10 21 0 719 0
29JUN26 7.75 C 0.15 0.15 0.14 0.14 -0.07 20 28 1,180 -28
29JUN26 8.00 C 0.10 0.10 0.07 0.07 -0.05 21 41 979 +11
29JUN26 8.25 C 0.00 0.00 0.00 0.03 -0.03 21 0 349 0
29JUN26 8.50 C 0.02 0.02 0.02 0.02 -0.01 23 20 655 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 -0.01 24 0 1,032 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 964 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 67 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.82 -0.11 84 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.71 -0.12 78 0 4 0
30JUL26 5.25 C 0.00 0.00 0.00 2.47 -0.11 73 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.21 -0.12 64 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.96 -0.12 57 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.69 -0.14 46 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.45 -0.13 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.19 -0.14 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.94 -0.15 28 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.70 -0.14 24 0 144 0
30JUL26 7.25 C 0.53 0.53 0.53 0.48 -0.14 21 2 1,000 -2
30JUL26 7.50 C 0.00 0.00 0.00 0.32 -0.09 21 0 91 0
30JUL26 7.75 C 0.00 0.00 0.00 0.21 -0.06 21 0 909 0
30JUL26 8.00 C 0.13 0.13 0.13 0.13 -0.05 21 2 979 +2
30JUL26 8.25 C 0.00 0.00 0.00 0.07 -0.04 21 0 89 0
30JUL26 8.50 C 0.00 0.00 0.00 0.04 -0.03 21 0 115 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 -0.02 21 0 16 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 3 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 17 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 30 0 0 0
28AUG26 5.00 C 2.60 2.60 2.60 2.71 -0.12 67 1 0 -1
28AUG26 5.25 C 0.00 0.00 0.00 2.47 -0.11 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.21 -0.12 55 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.96 -0.12 49 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.69 -0.14 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.45 -0.13 36 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.19 -0.14 30 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.95 -0.14 26 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.73 -0.11 24 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.53 -0.11 22 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.38 -0.08 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.28 -0.07 22 0 858 0
28AUG26 8.00 C 0.00 0.00 0.00 0.19 -0.06 22 0 269 0
28AUG26 8.25 C 0.00 0.00 0.00 0.13 -0.04 22 0 608 0
28AUG26 8.50 C 0.11 0.11 0.11 0.08 -0.04 22 1 47 +1
28AUG26 8.75 C 0.00 0.00 0.00 0.05 -0.03 22 0 3 0
28AUG26 9.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 -0.01 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 4.90 C 0.00 0.00 0.00 2.82 -0.11 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.71 -0.12 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.47 -0.11 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.21 -0.12 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.96 -0.12 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.69 -0.14 35 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.45 -0.14 32 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.21 -0.13 29 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.98 -0.11 25 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.79 -0.13 25 0 113 0
29SEP26 7.25 C 0.00 0.00 0.00 0.61 -0.14 23 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.48 -0.11 24 0 503 0
29SEP26 7.75 C 0.00 0.00 0.00 0.38 -0.09 24 0 184 0
29SEP26 8.00 C 0.26 0.26 0.26 0.29 -0.07 25 11 848 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 -0.06 25 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 -0.05 25 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 -0.05 24 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 -0.04 24 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 -0.02 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 -0.02 25 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.82 -0.11 47 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.71 -0.12 44 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.47 -0.11 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.21 -0.12 36 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.96 -0.12 32 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.69 -0.14 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.45 -0.14 23 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.21 -0.13 20 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.03 -0.12 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.87 -0.14 22 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.73 -0.09 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.60 -0.09 22 0 63 0
30DEC26 7.75 C 0.00 0.00 0.00 0.49 -0.07 23 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.40 -0.06 23 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 -0.05 23 0 59 0
30DEC26 8.50 C 0.00 0.00 0.00 0.25 -0.05 23 0 121 0
30DEC26 8.75 C 0.00 0.00 0.00 0.20 -0.04 23 0 29 0
30DEC26 9.00 C 0.00 0.00 0.00 0.15 -0.03 23 0 388 0
30DEC26 9.25 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.10 -0.01 24 0 14 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 -0.02 23 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 -0.01 24 0 417 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 24 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 26 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.82 -0.11 38 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.71 -0.12 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.47 -0.11 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.21 -0.12 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.96 -0.12 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.69 -0.18 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.48 -0.13 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.30 -0.12 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.17 -0.11 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.98 -0.13 22 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.84 -0.09 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.71 -0.09 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.60 -0.08 22 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.50 -0.07 22 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.42 -0.06 22 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.34 -0.06 22 0 71 0
30MAR27 8.75 C 0.00 0.00 0.00 0.28 -0.05 22 0 17 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 -0.05 22 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.20 -0.03 23 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.16 -0.03 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 -0.03 23 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 10 0
TOTAL CALL 397 31,406 -112
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 111 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 89 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 39 0 358 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,072 0
28MAY26 7.25 P 0.02 0.02 0.02 0.02 +0.01 24 5 2,306 0
28MAY26 7.50 P 0.04 0.06 0.04 0.06 +0.02 21 422 1,146 +4
28MAY26 7.75 P 0.13 0.13 0.13 0.18 +0.07 21 5 1,392 +5
28MAY26 8.00 P 0.00 0.00 0.00 0.38 +0.12 25 0 981 0
28MAY26 8.25 P 0.00 0.00 0.00 0.60 +0.13 0 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 0.85 +0.15 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.10 +0.15 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.36 +0.14 50 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.61 +0.16 57 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.86 +0.14 64 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.10 +0.13 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.36 +0.16 75 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.86 +0.14 86 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 313 0
29JUN26 6.75 P 0.03 0.03 0.03 0.02 +0.01 22 50 254 0
29JUN26 7.00 P 0.04 0.05 0.04 0.05 +0.02 21 32 1,079 -2
29JUN26 7.25 P 0.08 0.11 0.08 0.11 +0.04 21 17 1,207 +17
29JUN26 7.50 P 0.16 0.17 0.16 0.20 +0.04 20 20 452 +20
29JUN26 7.75 P 0.36 0.36 0.36 0.35 +0.07 20 1 717 -1
29JUN26 8.00 P 0.00 0.00 0.00 0.56 +0.11 23 0 537 0
29JUN26 8.25 P 0.00 0.00 0.00 0.75 +0.12 18 0 132 0
29JUN26 8.50 P 0.00 0.00 0.00 0.97 +0.11 0 0 192 0
29JUN26 8.75 P 0.00 0.00 0.00 1.21 +0.12 0 0 201 0
29JUN26 9.00 P 0.00 0.00 0.00 1.44 +0.12 0 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 1.71 +0.12 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 1.95 +0.14 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.19 +0.13 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.45 +0.14 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 2.95 +0.14 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.45 +0.14 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 3.95 +0.13 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.46 +0.13 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 4.93 +0.10 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.45 +0.12 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 5.96 +0.16 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.45 +0.15 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.94 +0.14 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.44 +0.14 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 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 5 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 59 0
30JUL26 6.75 P 0.00 0.00 0.00 0.04 +0.01 20 0 212 0
30JUL26 7.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 814 0
30JUL26 7.25 P 0.00 0.00 0.00 0.16 +0.04 20 0 767 0
30JUL26 7.50 P 0.00 0.00 0.00 0.26 +0.05 20 0 224 0
30JUL26 7.75 P 0.00 0.00 0.00 0.40 +0.06 20 0 413 0
30JUL26 8.00 P 0.00 0.00 0.00 0.59 +0.09 21 0 63 0
30JUL26 8.25 P 0.00 0.00 0.00 0.76 +0.07 17 0 48 0
30JUL26 8.50 P 0.00 0.00 0.00 0.98 +0.10 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.25 +0.14 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.46 +0.13 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.71 +0.12 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.95 +0.12 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.24 +0.18 28 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
28AUG26 6.50 P 0.04 0.04 0.04 0.04 +0.01 22 5 6 +5
28AUG26 6.75 P 0.00 0.00 0.00 0.07 +0.01 21 0 21 0
28AUG26 7.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 315 0
28AUG26 7.25 P 0.20 0.20 0.20 0.21 +0.04 21 5 56 +5
28AUG26 7.50 P 0.00 0.00 0.00 0.32 +0.05 21 0 333 0
28AUG26 7.75 P 0.00 0.00 0.00 0.46 +0.07 21 0 75 0
28AUG26 8.00 P 0.00 0.00 0.00 0.62 +0.08 20 0 314 0
28AUG26 8.25 P 0.00 0.00 0.00 0.83 +0.10 22 0 155 0
28AUG26 8.50 P 0.00 0.00 0.00 1.01 +0.09 18 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.27 +0.14 23 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.50 +0.16 22 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.75 +0.16 25 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.99 +0.16 23 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.24 +0.17 26 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.46 +0.15 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 26 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 26 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 25 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 24 0 801 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 +0.01 24 0 739 0
29SEP26 6.75 P 0.00 0.00 0.00 0.14 +0.02 24 0 292 0
29SEP26 7.00 P 0.00 0.00 0.00 0.23 +0.04 25 0 4,030 0
29SEP26 7.25 P 0.00 0.00 0.00 0.33 +0.04 26 0 2,530 0
29SEP26 7.50 P 0.48 0.48 0.48 0.45 +0.05 26 5 398 +4
29SEP26 7.75 P 0.00 0.00 0.00 0.59 +0.06 26 0 173 0
29SEP26 8.00 P 0.00 0.00 0.00 0.75 +0.07 26 0 288 0
29SEP26 8.25 P 0.00 0.00 0.00 0.94 +0.09 27 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.14 +0.14 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.35 +0.11 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.58 +0.13 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.82 +0.14 31 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.06 +0.14 33 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 +0.15 36 0 1 0
29SEP26 10.00 P 0.00 0.00 0.00 2.56 +0.15 38 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.08 +0.16 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.59 +0.16 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.09 +0.14 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.62 +0.17 61 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.12 +0.17 65 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.62 +0.18 69 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.12 +0.19 72 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.61 +0.18 74 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.10 +0.18 76 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 23 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 +0.01 24 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.10 +0.02 24 0 33 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.03 24 0 3,165 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 +0.04 24 0 174 0
30DEC26 7.00 P 0.32 0.32 0.32 0.30 +0.05 24 1 492 +1
30DEC26 7.25 P 0.00 0.00 0.00 0.40 +0.05 24 0 73 0
30DEC26 7.50 P 0.00 0.00 0.00 0.52 +0.06 24 0 240 0
30DEC26 7.75 P 0.00 0.00 0.00 0.66 +0.07 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 0.82 +0.09 24 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.00 +0.10 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.19 +0.11 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.39 +0.12 25 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.61 +0.13 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.84 +0.14 27 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.08 +0.15 29 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.32 +0.15 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.57 +0.15 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.08 +0.16 37 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.59 +0.16 41 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.10 +0.15 45 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.62 +0.17 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.13 +0.18 54 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 28 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 +0.01 23 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 38 0
30MAR27 6.25 P 0.13 0.13 0.13 0.13 +0.01 22 4 117 +4
30MAR27 6.50 P 0.20 0.21 0.20 0.20 +0.02 23 24 379 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 +0.04 23 0 62 0
30MAR27 7.00 P 0.00 0.00 0.00 0.37 +0.05 23 0 112 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 +0.05 23 0 63 0
30MAR27 7.50 P 0.00 0.00 0.00 0.59 +0.05 23 0 75 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 +0.08 24 0 10 0
30MAR27 8.00 P 0.00 0.00 0.00 0.89 +0.08 24 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 1.06 +0.09 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.24 +0.10 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.44 +0.11 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.65 +0.12 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.87 +0.13 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.10 +0.14 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.33 +0.13 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.58 +0.15 29 0 0 0
TOTAL PUT 596 33,360 +62
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$ 13.19
28MAY26 8.25 C 0.00 0.00 0.00 5.00 -0.20 146 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.72 -0.23 118 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.50 -0.21 130 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.25 -0.21 122 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.98 -0.23 104 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.72 -0.23 91 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.48 -0.23 91 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.25 -0.21 93 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.77 -0.19 86 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.23 -0.23 59 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.73 -0.21 47 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.20 -0.24 0 0 647 0
28MAY26 12.50 C 0.53 0.53 0.53 0.73 -0.23 23 1 655 0
28MAY26 13.00 C 0.32 0.32 0.32 0.33 -0.18 21 1 673 -1
28MAY26 13.50 C 0.11 0.11 0.11 0.11 -0.10 22 10 874 -10
28MAY26 14.00 C 0.02 0.03 0.02 0.03 -0.03 24 8 440 +4
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 168 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.51 -0.21 85 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.22 -0.26 57 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.01 -0.21 76 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.77 -0.21 74 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.50 -0.23 64 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.27 -0.21 66 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.04 -0.20 66 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.79 -0.19 62 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.52 -0.22 54 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 3.30 -0.19 55 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.77 -0.22 42 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.29 -0.20 38 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.80 -0.18 32 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.32 -0.19 26 0 343 0
29JUN26 12.50 C 0.76 0.82 0.76 0.87 -0.21 22 19 869 -10
29JUN26 13.00 C 0.41 0.41 0.41 0.54 -0.16 22 4 460 0
29JUN26 13.50 C 0.00 0.00 0.00 0.30 -0.13 22 0 252 0
29JUN26 14.00 C 0.13 0.16 0.13 0.15 -0.09 22 210 207 +32
29JUN26 14.50 C 0.07 0.08 0.07 0.08 -0.05 23 254 349 +254
29JUN26 15.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 75 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 -0.01 25 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 26 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.52 -0.21 65 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.27 -0.21 61 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.04 -0.20 61 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.79 -0.20 58 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.53 -0.21 52 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.30 -0.19 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.77 -0.22 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.29 -0.21 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.81 -0.18 31 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 1.34 -0.19 27 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.91 -0.18 24 0 85 0
30JUL26 13.00 C 0.00 0.00 0.00 0.61 -0.15 24 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.39 -0.11 25 0 156 0
30JUL26 14.00 C 0.23 0.23 0.23 0.24 -0.08 25 3 30 +3
30JUL26 14.50 C 0.12 0.12 0.12 0.14 -0.05 26 26 94 -26
30JUL26 15.00 C 0.00 0.00 0.00 0.08 -0.03 26 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.04 -0.20 56 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.79 -0.20 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.53 -0.21 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.30 -0.19 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.77 -0.22 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.29 -0.22 33 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.82 -0.19 30 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.35 -0.22 25 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.99 -0.17 25 0 0 0
28AUG26 13.00 C 0.56 0.56 0.56 0.69 -0.14 25 4 4 +4
28AUG26 13.50 C 0.00 0.00 0.00 0.48 -0.11 26 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.33 -0.08 26 0 0 0
28AUG26 14.50 C 0.20 0.20 0.20 0.21 -0.07 26 16 16 +16
28AUG26 15.00 C 0.00 0.00 0.00 0.13 -0.06 25 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.08 -0.04 26 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.01 -0.22 59 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.77 -0.21 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.52 -0.21 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.27 -0.21 51 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.04 -0.20 51 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.79 -0.20 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.53 -0.21 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.30 -0.19 42 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.77 -0.23 33 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.29 -0.23 30 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.86 -0.20 29 0 506 0
29SEP26 12.00 C 0.00 0.00 0.00 1.45 -0.21 28 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.12 -0.19 28 0 638 0
29SEP26 13.00 C 0.00 0.00 0.00 0.83 -0.16 27 0 828 0
29SEP26 13.50 C 0.00 0.00 0.00 0.62 -0.14 27 0 33 0
29SEP26 14.00 C 0.35 0.35 0.35 0.46 -0.11 27 60 92 +50
29SEP26 14.50 C 0.00 0.00 0.00 0.34 -0.09 28 0 9 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 -0.08 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.06 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.05 28 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.03 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.01 -0.22 48 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.77 -0.21 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.52 -0.21 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.27 -0.21 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.04 -0.20 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.79 -0.20 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.53 -0.21 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.30 -0.20 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.78 -0.24 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.35 -0.21 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.94 -0.23 26 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.63 -0.19 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.31 -0.21 26 0 218 0
30DEC26 13.00 C 0.00 0.00 0.00 1.07 -0.15 26 0 75 0
30DEC26 13.50 C 0.00 0.00 0.00 0.87 -0.13 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.70 -0.12 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 -0.10 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 -0.08 27 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 -0.07 27 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.27 -0.07 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.18 -0.02 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 5.01 -0.22 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.77 -0.21 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.52 -0.21 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.27 -0.21 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.04 -0.20 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.79 -0.20 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.53 -0.22 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.30 -0.21 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.78 -0.28 23 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.43 -0.20 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 2.07 -0.24 25 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.77 -0.22 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.52 -0.19 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.29 -0.12 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 1.08 -0.12 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.91 -0.10 26 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.76 -0.09 27 0 60 0
30MAR27 15.00 C 0.00 0.00 0.00 0.63 -0.08 27 0 120 0
30MAR27 15.50 C 0.00 0.00 0.00 0.52 -0.07 27 0 150 0
30MAR27 16.00 C 0.35 0.35 0.35 0.43 -0.07 27 30 40 -20
30MAR27 16.50 C 0.00 0.00 0.00 0.34 -0.06 26 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.28 -0.05 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 -0.03 27 0 0 0
TOTAL CALL 646 12,928 +296
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 106 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 87 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 390 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 741 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 925 0
28MAY26 13.00 P 0.20 0.26 0.20 0.14 +0.05 22 34 554 +34
28MAY26 13.50 P 0.00 0.00 0.00 0.42 +0.14 23 0 760 0
28MAY26 14.00 P 0.00 0.00 0.00 0.82 +0.20 21 0 15 0
28MAY26 14.50 P 0.00 0.00 0.00 1.31 +0.23 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 1.81 +0.24 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.31 +0.24 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.81 +0.24 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.31 +0.24 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.81 +0.24 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.31 +0.24 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.81 +0.23 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 177 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 23 0 448 0
29JUN26 12.00 P 0.09 0.09 0.09 0.06 +0.01 23 10 355 0
29JUN26 12.50 P 0.12 0.23 0.12 0.14 +0.03 22 32 956 +13
29JUN26 13.00 P 0.40 0.41 0.31 0.31 +0.06 22 30 211 0
29JUN26 13.50 P 0.00 0.00 0.00 0.60 +0.13 24 0 211 0
29JUN26 14.00 P 0.00 0.00 0.00 0.93 +0.13 22 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.35 +0.19 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 1.82 +0.22 23 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.31 +0.24 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 2.81 +0.24 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.31 +0.24 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.81 +0.24 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.31 +0.24 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.81 +0.23 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 200 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30JUL26 10.00 P 0.02 0.02 0.02 0.01 0.00 26 2 0 -2
30JUL26 10.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 200 0
30JUL26 11.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 160 0
30JUL26 11.50 P 0.00 0.00 0.00 0.14 +0.03 25 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.25 +0.04 25 0 80 0
30JUL26 12.50 P 0.00 0.00 0.00 0.44 +0.08 25 0 245 0
30JUL26 13.00 P 0.00 0.00 0.00 0.68 +0.10 24 0 168 0
30JUL26 13.50 P 0.00 0.00 0.00 1.03 +0.15 26 0 161 0
30JUL26 14.00 P 0.00 0.00 0.00 1.38 +0.14 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.77 +0.16 22 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.23 +0.19 22 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.70 +0.17 18 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.18 +0.19 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.66 +0.21 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.23 +0.29 36 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.67 +0.23 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.14 +0.20 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 9.75 P 0.03 0.03 0.03 0.02 +0.01 27 5 5 +5
28AUG26 10.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 2 0
28AUG26 11.50 P 0.27 0.27 0.27 0.21 +0.03 26 2 2 +2
28AUG26 12.00 P 0.00 0.00 0.00 0.36 +0.06 26 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.54 +0.06 25 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.80 +0.09 25 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 1.10 +0.10 25 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.46 +0.13 25 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 1.84 +0.15 24 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.27 +0.17 23 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.74 +0.18 24 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.20 +0.20 19 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.69 +0.22 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.23 +0.28 32 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.68 +0.23 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.16 +0.22 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 0.00 28 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.05 0.00 28 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 75 0
29SEP26 10.50 P 0.19 0.19 0.15 0.12 +0.01 28 182 362 +182
29SEP26 11.00 P 0.30 0.30 0.30 0.20 +0.01 28 20 112 0
29SEP26 11.50 P 0.44 0.44 0.44 0.34 +0.03 28 30 770 -30
29SEP26 12.00 P 0.64 0.64 0.61 0.51 +0.05 28 60 1,700 0
29SEP26 12.50 P 0.91 0.91 0.79 0.73 +0.07 29 45 605 -45
29SEP26 13.00 P 0.00 0.00 0.00 0.99 +0.09 29 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 1.30 +0.11 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.66 +0.18 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.04 +0.21 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.47 +0.18 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.91 +0.19 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.38 +0.21 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.86 +0.22 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.35 +0.23 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.84 +0.22 41 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.33 +0.21 42 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.03 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.04 0.00 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.05 0.00 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 +0.01 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.12 +0.01 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.15 +0.01 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.24 +0.03 28 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 +0.04 28 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.51 +0.05 28 0 114 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 +0.06 28 0 157 0
30DEC26 12.50 P 0.00 0.00 0.00 0.93 +0.08 28 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 1.20 +0.10 28 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 1.50 +0.11 28 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 1.84 +0.18 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.20 +0.20 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.60 +0.16 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.02 +0.18 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.46 +0.19 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.92 +0.20 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.40 +0.22 34 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.88 +0.22 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.36 +0.21 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 +0.01 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.10 +0.02 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 +0.02 27 0 13 0
30MAR27 9.50 P 0.21 0.21 0.21 0.15 +0.02 27 2 21 0
30MAR27 9.75 P 0.26 0.26 0.26 0.19 +0.03 27 3 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 100 0
30MAR27 10.50 P 0.00 0.00 0.00 0.34 +0.04 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 +0.06 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.64 +0.06 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.85 +0.08 28 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.08 +0.09 28 0 90 0
30MAR27 13.00 P 1.42 1.42 1.42 1.35 +0.12 28 1 91 +1
30MAR27 13.50 P 0.00 0.00 0.00 1.65 +0.13 28 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.98 +0.14 28 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 2.34 +0.16 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.72 +0.17 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.12 +0.18 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.54 +0.19 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.99 +0.20 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.45 +0.21 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.92 +0.22 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.41 +0.23 34 0 0 0
TOTAL PUT 458 13,832 +160
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$ 73.05
28MAY26 44.00 C 0.00 0.00 0.00 29.09 -0.20 93 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 28.15 -0.14 124 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 27.52 +0.23 166 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.62 +0.33 167 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.22 -0.07 122 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.10 -0.19 83 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.66 +0.36 150 0 1 0
28MAY26 52.50 C 0.00 0.00 0.00 20.95 +0.15 121 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 18.23 -0.07 87 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 15.75 -0.05 78 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 13.07 -0.24 0 0 351 0
28MAY26 62.50 C 0.00 0.00 0.00 10.92 +0.11 65 0 802 0
28MAY26 65.00 C 0.00 0.00 0.00 8.12 -0.21 29 0 1,074 0
28MAY26 67.50 C 5.63 5.63 5.63 5.80 -0.14 34 1 2,132 0
28MAY26 70.00 C 3.45 4.29 3.45 3.51 -0.17 28 27 742 +1
28MAY26 72.50 C 1.74 2.00 1.74 1.84 -0.20 29 30 646 +15
28MAY26 75.00 C 0.87 1.33 0.80 0.86 -0.15 31 795 1,062 +449
28MAY26 77.50 C 0.52 0.68 0.43 0.30 -0.09 30 164 350 -36
28MAY26 80.00 C 0.20 0.23 0.20 0.09 -0.04 31 55 264 +55
28MAY26 82.50 C 0.00 0.00 0.00 0.02 -0.02 30 0 178 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 116 0
28MAY26 87.50 C 0.05 0.05 0.05 0.01 0.00 39 10 153 -10
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 38.24 -0.04 141 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.34 +0.06 144 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.60 +0.32 153 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.30 +0.02 131 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 34.77 +0.48 150 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 33.51 +0.22 134 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 32.32 +0.03 119 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 31.53 +0.24 126 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.09 -0.20 77 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 29.26 -0.03 102 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 28.33 +0.04 103 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 27.52 +0.23 108 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 26.62 +0.33 107 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 25.29 0.00 89 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 24.27 -0.02 84 0 7 0
29JUN26 50.00 C 23.00 23.00 23.00 23.66 +0.36 97 5 210 -5
29JUN26 52.50 C 0.00 0.00 0.00 20.95 +0.15 80 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 18.23 -0.07 62 0 381 0
29JUN26 57.50 C 0.00 0.00 0.00 16.07 +0.27 66 0 163 0
29JUN26 60.00 C 0.00 0.00 0.00 13.10 -0.21 24 0 369 0
29JUN26 62.50 C 0.00 0.00 0.00 10.92 +0.10 45 0 400 0
29JUN26 65.00 C 0.00 0.00 0.00 8.39 0.00 36 0 1,586 0
29JUN26 67.50 C 0.00 0.00 0.00 5.88 -0.08 28 0 1,698 0
29JUN26 70.00 C 3.87 4.53 3.87 3.93 -0.19 27 32 848 -5
29JUN26 72.50 C 2.46 3.18 2.46 2.50 -0.21 27 171 974 +69
29JUN26 75.00 C 1.50 2.09 1.50 1.51 -0.19 27 89 484 -32
29JUN26 77.50 C 0.97 1.36 0.97 0.86 -0.24 27 239 337 +23
29JUN26 80.00 C 0.70 0.90 0.67 0.46 -0.18 27 71 301 +46
29JUN26 82.50 C 0.41 0.57 0.41 0.24 -0.11 27 45 80 +30
29JUN26 85.00 C 0.00 0.00 0.00 0.11 -0.08 27 0 100 0
29JUN26 87.50 C 0.00 0.00 0.00 0.06 -0.04 27 0 64 0
29JUN26 90.00 C 0.19 0.19 0.17 0.03 -0.02 28 30 62 +30
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.47 +0.18 88 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.52 +0.23 86 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 26.62 +0.33 85 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.57 +0.28 81 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.27 -0.02 69 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.66 +0.36 77 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.95 +0.15 64 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 18.23 -0.07 50 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 16.07 +0.27 52 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 13.18 -0.13 36 0 188 0
30JUL26 62.50 C 0.00 0.00 0.00 10.92 +0.08 36 0 97 0
30JUL26 65.00 C 0.00 0.00 0.00 8.53 +0.04 31 0 185 0
30JUL26 67.50 C 0.00 0.00 0.00 6.33 -0.17 28 0 64 0
30JUL26 70.00 C 0.00 0.00 0.00 4.57 -0.11 27 0 93 0
30JUL26 72.50 C 0.00 0.00 0.00 3.28 -0.10 27 0 131 0
30JUL26 75.00 C 0.00 0.00 0.00 2.33 -0.13 27 0 381 0
30JUL26 77.50 C 2.00 2.11 1.72 1.58 -0.11 27 38 143 -22
30JUL26 80.00 C 1.26 1.26 1.26 1.04 -0.09 27 125 330 +110
30JUL26 82.50 C 1.05 1.13 1.05 0.66 -0.07 27 45 175 +15
30JUL26 85.00 C 0.71 0.71 0.71 0.40 -0.05 27 15 191 +15
30JUL26 87.50 C 0.53 0.53 0.53 0.24 -0.03 27 15 236 +15
30JUL26 90.00 C 0.41 0.41 0.41 0.14 -0.02 27 15 261 +15
30JUL26 92.50 C 0.33 0.33 0.33 0.08 -0.02 27 30 20 -30
30JUL26 95.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.62 +0.33 73 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.57 +0.28 69 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.75 +0.46 70 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.66 +0.36 66 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.95 +0.15 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.23 -0.07 43 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.07 +0.27 45 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.32 +0.01 35 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 10.92 -0.04 31 0 135 0
28AUG26 65.00 C 0.00 0.00 0.00 8.83 -0.01 30 0 120 0
28AUG26 67.50 C 0.00 0.00 0.00 6.75 -0.27 27 0 68 0
28AUG26 70.00 C 5.94 5.94 5.94 5.30 -0.12 28 15 150 -15
28AUG26 72.50 C 4.10 4.61 4.10 4.07 -0.10 28 30 206 +19
28AUG26 75.00 C 0.00 0.00 0.00 3.10 -0.12 28 0 4 0
28AUG26 77.50 C 2.86 2.86 2.86 2.27 -0.20 28 15 20 +4
28AUG26 80.00 C 2.23 2.23 2.23 1.63 -0.17 28 7 43 +7
28AUG26 82.50 C 1.72 1.72 1.72 1.14 -0.15 28 30 80 +5
28AUG26 85.00 C 1.18 1.23 1.18 0.79 -0.12 28 30 85 +15
28AUG26 87.50 C 0.80 1.02 0.80 0.54 -0.09 28 30 120 -11
28AUG26 90.00 C 0.00 0.00 0.00 0.36 -0.07 27 0 43 0
28AUG26 92.50 C 0.00 0.00 0.00 0.23 -0.06 27 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.15 -0.03 27 0 3 0
29SEP26 41.00 C 0.00 0.00 0.00 32.32 +0.03 73 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.53 +0.24 75 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 30.09 -0.20 54 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.26 -0.03 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 28.47 +0.18 66 0 6 0
29SEP26 46.00 C 0.00 0.00 0.00 27.52 +0.23 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 26.62 +0.33 64 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.57 +0.28 60 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 24.75 +0.46 61 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 23.66 +0.36 57 0 22 0
29SEP26 52.50 C 0.00 0.00 0.00 20.95 +0.15 48 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 18.23 -0.07 38 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 16.07 +0.27 39 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 13.32 +0.01 30 0 182 0
29SEP26 62.50 C 0.00 0.00 0.00 10.92 -0.39 27 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 9.17 -0.27 28 0 219 0
29SEP26 67.50 C 0.00 0.00 0.00 7.36 -0.45 27 0 324 0
29SEP26 70.00 C 0.00 0.00 0.00 5.93 -0.45 27 0 478 0
29SEP26 72.50 C 0.00 0.00 0.00 4.74 -0.25 28 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 3.74 -0.23 28 0 147 0
29SEP26 77.50 C 0.00 0.00 0.00 2.94 -0.18 28 0 167 0
29SEP26 80.00 C 2.69 2.69 2.69 2.28 -0.14 28 10 1,990 0
29SEP26 82.50 C 0.00 0.00 0.00 1.79 -0.15 29 0 802 0
29SEP26 85.00 C 0.00 0.00 0.00 1.34 -0.17 29 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 1.00 -0.14 29 0 45 0
29SEP26 90.00 C 0.00 0.00 0.00 0.74 -0.10 29 0 119 0
29SEP26 92.50 C 0.00 0.00 0.00 0.52 -0.08 28 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.37 -0.07 28 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.53 +0.24 57 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.31 +0.02 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 29.30 +0.01 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 28.47 +0.18 50 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 27.52 +0.23 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 26.62 +0.33 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.57 +0.28 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.75 +0.46 45 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 23.66 +0.36 42 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 20.95 +0.15 35 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 18.23 -0.12 28 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 16.07 +0.27 28 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 13.35 -0.23 22 0 427 0
30DEC26 62.50 C 0.00 0.00 0.00 11.53 -0.60 24 0 294 0
30DEC26 65.00 C 0.00 0.00 0.00 10.18 -0.24 26 0 1,005 0
30DEC26 67.50 C 0.00 0.00 0.00 8.46 -0.41 25 0 133 0
30DEC26 70.00 C 0.00 0.00 0.00 7.05 -0.21 25 0 70 0
30DEC26 72.50 C 5.82 5.82 5.82 5.85 -0.22 25 15 37 0
30DEC26 75.00 C 0.00 0.00 0.00 4.82 -0.19 25 0 100 0
30DEC26 77.50 C 0.00 0.00 0.00 3.95 -0.18 26 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 3.37 -0.01 26 0 107 0
30DEC26 82.50 C 0.00 0.00 0.00 2.74 -0.12 26 0 35 0
30DEC26 85.00 C 0.00 0.00 0.00 2.18 -0.13 26 0 28 0
30DEC26 87.50 C 0.00 0.00 0.00 1.73 -0.14 26 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 1.37 -0.11 26 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 1.06 -0.10 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.83 -0.09 26 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 29.30 +0.01 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 28.47 +0.18 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 27.52 +0.23 39 0 4 0
30MAR27 47.00 C 0.00 0.00 0.00 26.62 +0.33 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 25.57 +0.28 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.75 +0.45 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.66 +0.34 34 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 20.95 +0.15 28 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 18.39 +0.04 24 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 16.27 -0.04 23 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.25 -0.18 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 12.99 -0.11 26 0 18 0
30MAR27 65.00 C 0.00 0.00 0.00 11.27 -0.17 26 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 9.78 -0.18 26 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 8.28 -0.33 25 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 7.03 -0.14 25 0 41 0
30MAR27 75.00 C 0.00 0.00 0.00 5.96 -0.15 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 5.08 -0.13 25 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 4.28 -0.16 25 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 3.80 -0.01 26 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 3.19 -0.10 26 0 12 0
30MAR27 87.50 C 0.00 0.00 0.00 2.64 -0.08 26 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 2.20 -0.08 26 0 18 0
30MAR27 92.50 C 0.00 0.00 0.00 1.81 -0.07 26 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.44 -0.07 26 0 0 0
TOTAL CALL 2,229 31,376 +772
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 95 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 87 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 83 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 63 0 368 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 168 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 45 0 699 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 752 0
28MAY26 62.50 P 0.06 0.06 0.06 0.02 0.00 32 16 1,397 +16
28MAY26 65.00 P 0.16 0.16 0.16 0.08 -0.02 30 5 792 -5
28MAY26 67.50 P 0.38 0.38 0.27 0.34 -0.02 30 82 1,403 +14
28MAY26 70.00 P 0.94 0.96 0.69 0.95 -0.07 29 158 1,219 +81
28MAY26 72.50 P 2.12 2.12 1.67 2.24 +0.01 31 190 273 +114
28MAY26 75.00 P 4.10 4.10 3.85 4.07 +0.07 33 20 158 +20
28MAY26 77.50 P 5.59 5.59 5.59 6.26 +0.08 35 2 17 +2
28MAY26 80.00 P 0.00 0.00 0.00 8.27 -0.07 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 10.83 +0.04 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 13.42 -0.10 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 15.58 -0.39 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 18.04 -0.42 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 20.53 -0.35 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.67 +0.24 85 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 68 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 63 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 58 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 49 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 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 34 0 497 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 351 0
29JUN26 57.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 404 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.04 27 0 499 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 -0.08 27 0 839 0
29JUN26 65.00 P 0.00 0.00 0.00 0.53 -0.09 27 0 475 0
29JUN26 67.50 P 0.97 1.06 0.86 1.07 -0.10 27 75 814 +75
29JUN26 70.00 P 1.90 1.90 1.90 1.92 -0.14 26 15 323 -15
29JUN26 72.50 P 3.16 3.20 2.68 3.14 -0.28 26 8 149 +1
29JUN26 75.00 P 0.00 0.00 0.00 4.85 -0.08 27 0 75 0
29JUN26 77.50 P 6.78 6.78 6.78 6.80 -0.03 28 15 45 +15
29JUN26 80.00 P 0.00 0.00 0.00 8.74 -0.04 25 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 10.85 -0.17 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 13.58 +0.02 29 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 15.70 -0.27 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 18.13 -0.33 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 20.53 -0.35 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 23.67 +0.24 48 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 0.00 0.00 0.00 0.02 0.00 28 0 38 0
30JUL26 55.00 P 0.00 0.00 0.00 0.05 0.00 27 0 160 0
30JUL26 57.50 P 0.22 0.22 0.22 0.12 -0.01 27 15 139 -4
30JUL26 60.00 P 0.00 0.00 0.00 0.27 -0.01 27 0 496 0
30JUL26 62.50 P 0.00 0.00 0.00 0.57 0.00 27 0 162 0
30JUL26 65.00 P 1.04 1.04 1.04 1.04 0.00 27 15 123 0
30JUL26 67.50 P 1.66 1.66 1.59 1.68 -0.05 26 19 106 +15
30JUL26 70.00 P 2.60 2.60 2.60 2.60 -0.07 26 2 87 0
30JUL26 72.50 P 3.51 3.51 3.51 3.89 -0.05 26 10 71 0
30JUL26 75.00 P 4.92 4.92 4.85 5.47 -0.03 27 30 60 +15
30JUL26 77.50 P 7.26 7.26 7.26 7.32 -0.01 27 15 105 +15
30JUL26 80.00 P 0.00 0.00 0.00 9.24 +0.13 27 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 11.36 +0.11 26 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 13.58 -0.17 24 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 15.84 -0.25 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.81 +0.35 36 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 21.33 +0.43 40 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.67 +0.24 39 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
28AUG26 52.50 P 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.13 -0.02 27 0 18 0
28AUG26 57.50 P 0.43 0.43 0.43 0.28 -0.03 27 15 21 +15
28AUG26 60.00 P 0.62 0.62 0.62 0.54 -0.04 28 15 97 +15
28AUG26 62.50 P 1.00 1.00 0.93 0.95 -0.05 28 16 157 +16
28AUG26 65.00 P 1.52 1.52 1.51 1.52 -0.05 28 32 334 0
28AUG26 67.50 P 0.00 0.00 0.00 2.26 -0.04 27 0 30 0
28AUG26 70.00 P 0.00 0.00 0.00 3.25 -0.01 27 0 158 0
28AUG26 72.50 P 4.47 4.47 4.09 4.52 -0.05 27 55 181 +40
28AUG26 75.00 P 6.03 6.03 5.55 6.06 -0.03 27 23 55 +15
28AUG26 77.50 P 7.80 7.80 7.80 7.84 -0.03 28 15 75 +15
28AUG26 80.00 P 0.00 0.00 0.00 9.53 -0.09 26 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 11.58 -0.07 26 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 13.78 -0.28 25 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 16.04 -0.25 23 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 18.81 +0.22 32 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 21.33 +0.37 35 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 23.88 +0.45 39 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 0.05 -0.01 28 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 75 0
29SEP26 52.50 P 0.00 0.00 0.00 0.16 -0.02 29 0 11 0
29SEP26 55.00 P 0.00 0.00 0.00 0.31 -0.03 29 0 281 0
29SEP26 57.50 P 0.00 0.00 0.00 0.55 -0.04 29 0 143 0
29SEP26 60.00 P 0.97 0.97 0.97 0.91 -0.06 29 20 301 +20
29SEP26 62.50 P 1.47 1.47 1.47 1.44 -0.07 29 10 98 +8
29SEP26 65.00 P 0.00 0.00 0.00 2.14 -0.04 29 0 296 0
29SEP26 67.50 P 0.00 0.00 0.00 3.04 0.00 29 0 50 0
29SEP26 70.00 P 0.00 0.00 0.00 4.14 0.00 29 0 107 0
29SEP26 72.50 P 0.00 0.00 0.00 5.46 -0.05 29 0 53 0
29SEP26 75.00 P 0.00 0.00 0.00 6.97 -0.03 30 0 67 0
29SEP26 77.50 P 0.00 0.00 0.00 8.61 +0.19 30 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 10.53 +0.32 30 0 2 0
29SEP26 82.50 P 0.00 0.00 0.00 12.56 +0.04 31 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 14.72 +0.07 32 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 16.93 +0.04 33 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 19.15 -0.07 33 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 21.78 +0.16 37 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 24.26 +0.21 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 0.00 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.08 -0.01 26 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 233 0
30DEC26 52.50 P 0.00 0.00 0.00 0.35 -0.01 26 0 302 0
30DEC26 55.00 P 0.00 0.00 0.00 0.58 -0.03 26 0 116 0
30DEC26 57.50 P 0.00 0.00 0.00 0.92 -0.03 26 0 156 0
30DEC26 60.00 P 0.00 0.00 0.00 1.39 -0.04 26 0 349 0
30DEC26 62.50 P 0.00 0.00 0.00 2.01 -0.04 26 0 201 0
30DEC26 65.00 P 0.00 0.00 0.00 2.80 -0.03 26 0 149 0
30DEC26 67.50 P 0.00 0.00 0.00 3.76 -0.03 27 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 4.89 -0.03 27 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 6.20 -0.02 27 0 23 0
30DEC26 75.00 P 0.00 0.00 0.00 7.68 +0.01 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 9.05 +0.01 26 0 0 0
30DEC26 80.00 P 11.20 11.20 11.20 11.04 -0.06 27 1 2 +1
30DEC26 82.50 P 0.00 0.00 0.00 13.07 +0.06 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 15.13 +0.09 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 17.30 +0.09 29 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 19.58 +0.12 30 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 21.78 0.00 30 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 24.35 +0.16 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.20 0.00 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.25 0.00 26 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.31 0.00 26 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.38 0.00 26 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.61 0.00 26 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.96 0.00 26 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 1.41 +0.01 26 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 1.98 +0.01 26 0 18 0
30MAR27 62.50 P 0.00 0.00 0.00 2.68 +0.02 26 0 20 0
30MAR27 65.00 P 3.48 3.48 3.48 3.47 -0.02 26 3 28 +3
30MAR27 67.50 P 0.00 0.00 0.00 4.40 -0.04 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.48 -0.10 25 0 17 0
30MAR27 72.50 P 6.88 6.88 6.88 6.95 -0.02 26 10 75 +10
30MAR27 75.00 P 0.00 0.00 0.00 8.45 +0.04 27 0 0 0
30MAR27 77.50 P 9.70 9.70 9.70 10.11 +0.08 27 15 15 +15
30MAR27 80.00 P 0.00 0.00 0.00 11.59 -0.16 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 13.45 -0.15 26 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.62 +0.04 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.68 +0.04 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 19.80 -0.02 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 22.23 +0.16 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 24.52 +0.12 30 0 1 0
TOTAL PUT 922 23,470 +532
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$ 51.25
28MAY26 35.00 C 0.00 0.00 0.00 16.28 -0.23 61 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 15.28 -0.24 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 14.28 -0.24 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.28 -0.24 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.28 -0.32 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.28 -0.24 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.28 -0.26 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.29 -0.25 42 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 8.29 -0.25 37 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 7.29 -0.25 32 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 6.29 -0.25 26 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 5.29 -0.26 21 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 4.30 -0.26 22 0 126 0
28MAY26 48.00 C 0.00 0.00 0.00 3.34 -0.25 23 0 134 0
28MAY26 49.00 C 0.00 0.00 0.00 2.36 -0.25 19 0 178 0
28MAY26 50.00 C 0.00 0.00 0.00 1.59 -0.23 21 0 399 0
28MAY26 52.50 C 0.38 0.38 0.28 0.38 -0.13 23 7 433 +6
28MAY26 55.00 C 0.06 0.06 0.06 0.05 -0.03 24 10 187 -10
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 55 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 28.27 -0.25 109 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 27.27 -0.25 86 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 26.27 -0.25 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 25.27 -0.25 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 24.27 -0.25 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 23.27 -0.26 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 22.27 -0.26 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 21.27 -0.26 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 20.28 -0.25 78 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 19.28 -0.25 72 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 18.28 -0.26 67 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 17.28 -0.25 61 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 16.28 -0.25 56 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.28 -0.25 42 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 14.28 -0.25 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 13.28 -0.25 0 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 12.28 -0.32 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 11.28 -0.26 0 0 42 0
29JUN26 41.00 C 0.00 0.00 0.00 10.28 -0.26 0 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 9.29 -0.25 35 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 8.29 -0.25 32 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 7.29 -0.25 28 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 6.29 -0.25 24 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 5.30 -0.25 23 0 28 0
29JUN26 47.00 C 0.00 0.00 0.00 4.33 -0.26 23 0 246 0
29JUN26 48.00 C 3.67 3.67 3.67 3.42 -0.25 23 5 281 0
29JUN26 49.00 C 0.00 0.00 0.00 2.51 -0.24 21 0 105 0
29JUN26 50.00 C 0.00 0.00 0.00 1.85 -0.20 22 0 138 0
29JUN26 52.50 C 0.00 0.00 0.00 0.75 -0.13 23 0 118 0
29JUN26 55.00 C 0.00 0.00 0.00 0.29 -0.06 24 0 60 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 11 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 21 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 16.28 -0.25 50 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 15.28 -0.25 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.28 -0.25 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.28 -0.25 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 12.28 -0.32 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 11.28 -0.26 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.28 -0.26 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.29 -0.25 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.29 -0.25 28 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.29 -0.25 24 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 6.30 -0.25 24 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 5.34 -0.25 24 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 4.44 -0.24 24 0 70 0
30JUL26 48.00 C 0.00 0.00 0.00 3.62 -0.22 24 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 2.83 -0.20 23 0 112 0
30JUL26 50.00 C 0.00 0.00 0.00 2.26 -0.16 23 0 64 0
30JUL26 52.50 C 1.30 1.30 1.24 1.27 -0.13 24 10 144 +6
30JUL26 55.00 C 0.68 0.68 0.68 0.68 -0.07 24 2 56 -2
30JUL26 57.50 C 0.00 0.00 0.00 0.32 -0.04 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.14 -0.02 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 11.28 -0.26 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 10.28 -0.26 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.29 -0.25 28 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.29 -0.26 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.31 -0.26 25 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.36 -0.26 25 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 5.47 -0.26 25 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 4.67 -0.25 25 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 3.97 -0.23 25 0 7 0
28AUG26 49.00 C 0.00 0.00 0.00 3.29 -0.17 24 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 2.79 -0.15 25 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 1.81 -0.11 25 0 1 0
28AUG26 55.00 C 0.00 0.00 0.00 1.11 -0.11 25 0 1 0
28AUG26 57.50 C 0.00 0.00 0.00 0.63 -0.08 25 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 0.34 -0.06 25 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 24.27 -0.25 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 23.27 -0.26 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 22.27 -0.26 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 21.27 -0.26 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 20.28 -0.25 55 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 19.28 -0.25 51 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 18.28 -0.26 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 17.28 -0.25 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 16.28 -0.25 42 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.28 -0.25 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.28 -0.25 35 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 13.28 -0.25 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.28 -0.32 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.28 -0.26 0 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 10.28 -0.26 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.29 -0.26 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 8.30 -0.27 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.34 -0.30 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 6.45 -0.32 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.63 -0.34 24 0 20 0
29SEP26 47.00 C 0.00 0.00 0.00 4.89 -0.35 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 4.25 -0.36 24 0 114 0
29SEP26 49.00 C 0.00 0.00 0.00 3.68 -0.35 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 3.06 -0.34 23 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 2.07 -0.29 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 1.39 -0.21 24 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.86 -0.22 24 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 0.51 -0.17 24 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.29 -0.12 24 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.16 -0.08 24 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 -0.05 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 -0.03 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 21.27 -0.26 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 20.28 -0.25 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 19.28 -0.25 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 18.28 -0.26 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 17.28 -0.25 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 16.28 -0.25 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.28 -0.25 30 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.28 -0.25 0 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 13.28 -0.25 0 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 12.28 -0.32 0 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 11.29 -0.25 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.34 -0.25 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.44 -0.18 24 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 8.60 -0.20 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 7.83 -0.20 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 7.13 -0.17 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 6.45 -0.17 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 5.84 -0.15 24 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.24 -0.15 24 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 4.72 -0.13 24 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 4.08 -0.11 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 3.06 -0.07 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.25 -0.10 24 0 40 0
30DEC26 57.50 C 0.00 0.00 0.00 1.68 -0.06 25 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 1.18 -0.04 25 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.81 -0.03 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.55 -0.02 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.37 -0.01 24 0 10 0
30DEC26 70.00 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.16 0.00 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 16.28 -0.25 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 15.28 -0.25 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.28 -0.26 24 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.29 -0.26 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.33 -0.27 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.43 -0.27 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.60 -0.09 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.68 -0.22 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.93 -0.30 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 8.34 -0.24 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.67 -0.24 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 7.02 -0.23 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 6.42 -0.23 23 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 5.83 -0.22 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.31 -0.22 23 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 4.78 -0.14 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 3.72 -0.14 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.90 -0.15 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 2.17 -0.14 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.61 -0.11 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 1.17 -0.09 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.84 -0.08 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.60 -0.07 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.43 -0.05 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.21 -0.03 23 0 0 0
TOTAL CALL 34 5,483 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 36 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.00 24 0 389 0
28MAY26 46.00 P 0.10 0.10 0.10 0.03 -0.01 23 10 355 +10
28MAY26 47.00 P 0.12 0.12 0.12 0.10 0.00 24 2 189 0
28MAY26 48.00 P 0.28 0.28 0.28 0.24 +0.01 24 6 147 +6
28MAY26 49.00 P 0.00 0.00 0.00 0.49 0.00 23 0 202 0
28MAY26 50.00 P 0.89 0.89 0.89 0.91 +0.01 22 15 285 0
28MAY26 52.50 P 0.00 0.00 0.00 2.79 +0.15 26 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 5.17 +0.16 32 0 30 0
28MAY26 57.50 P 0.00 0.00 0.00 7.59 +0.25 24 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 10.19 +0.34 56 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 12.67 +0.32 64 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.17 +0.32 73 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.67 +0.32 82 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.18 +0.33 92 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.68 +0.35 100 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.17 +0.34 106 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 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 66 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 39 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 28 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 25 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 0.00 24 0 93 0
29JUN26 43.00 P 0.00 0.00 0.00 0.06 0.00 24 0 118 0
29JUN26 44.00 P 0.19 0.19 0.19 0.11 0.00 23 15 100 -15
29JUN26 45.00 P 0.27 0.27 0.27 0.20 +0.01 24 30 216 -15
29JUN26 46.00 P 0.38 0.38 0.38 0.34 +0.01 23 6 205 0
29JUN26 47.00 P 0.56 0.56 0.53 0.55 +0.02 24 18 212 0
29JUN26 48.00 P 0.85 0.85 0.85 0.81 0.00 23 4 194 -4
29JUN26 49.00 P 0.00 0.00 0.00 1.17 0.00 23 0 91 0
29JUN26 50.00 P 0.00 0.00 0.00 1.63 0.00 23 0 103 0
29JUN26 52.50 P 0.00 0.00 0.00 3.28 +0.10 24 0 54 0
29JUN26 55.00 P 0.00 0.00 0.00 5.37 +0.11 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 7.64 +0.24 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 10.22 +0.37 34 0 4 0
29JUN26 62.50 P 0.00 0.00 0.00 12.71 +0.29 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 15.18 +0.31 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 17.67 +0.32 47 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 20.24 +0.39 56 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.68 +0.35 57 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.17 +0.32 60 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.02 0.00 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.04 0.00 24 0 28 0
30JUL26 41.00 P 0.00 0.00 0.00 0.07 0.00 24 0 35 0
30JUL26 42.00 P 0.00 0.00 0.00 0.12 0.00 24 0 50 0
30JUL26 43.00 P 0.00 0.00 0.00 0.20 +0.01 24 0 45 0
30JUL26 44.00 P 0.36 0.36 0.36 0.32 +0.02 24 15 86 +15
30JUL26 45.00 P 0.00 0.00 0.00 0.48 +0.03 24 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 0.67 +0.02 24 0 73 0
30JUL26 47.00 P 0.00 0.00 0.00 0.92 +0.02 24 0 83 0
30JUL26 48.00 P 1.23 1.23 1.23 1.24 +0.03 23 15 50 +15
30JUL26 49.00 P 0.00 0.00 0.00 1.63 +0.02 23 0 148 0
30JUL26 50.00 P 2.11 2.15 2.11 2.11 +0.02 23 16 122 +4
30JUL26 52.50 P 0.00 0.00 0.00 3.68 +0.10 24 0 22 0
30JUL26 55.00 P 0.00 0.00 0.00 5.66 +0.12 25 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 7.76 +0.21 24 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.22 +0.35 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.71 +0.29 32 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 15.18 +0.31 35 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.67 +0.32 38 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 20.24 +0.39 46 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.68 +0.35 46 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 25.17 +0.32 49 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.12 0.00 25 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 0.19 0.00 25 0 3 0
28AUG26 42.00 P 0.00 0.00 0.00 0.28 0.00 25 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.41 0.00 25 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.58 +0.01 25 0 3 0
28AUG26 45.00 P 0.00 0.00 0.00 0.78 +0.02 25 0 11 0
28AUG26 46.00 P 0.00 0.00 0.00 1.01 +0.01 25 0 15 0
28AUG26 47.00 P 0.00 0.00 0.00 1.30 +0.02 25 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.65 +0.02 24 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 2.07 +0.02 24 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 2.56 +0.03 24 0 7 0
28AUG26 52.50 P 0.00 0.00 0.00 4.06 +0.04 25 0 15 0
28AUG26 55.00 P 0.00 0.00 0.00 5.93 +0.06 25 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 7.96 +0.18 25 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 10.22 +0.06 25 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 12.71 +0.19 28 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 15.18 +0.31 31 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 17.67 +0.26 34 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 20.24 +0.33 40 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 22.68 +0.25 41 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 25.17 +0.27 44 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 0.01 -0.01 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 -0.03 24 0 4 0
29SEP26 39.00 P 0.25 0.25 0.25 0.13 -0.03 24 3 10 +3
29SEP26 40.00 P 0.00 0.00 0.00 0.19 -0.04 24 0 12 0
29SEP26 41.00 P 0.00 0.00 0.00 0.28 -0.06 24 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.40 -0.05 24 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 0.55 -0.07 24 0 5 0
29SEP26 44.00 P 0.00 0.00 0.00 0.74 -0.06 24 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 0.98 -0.05 24 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 1.26 -0.03 24 0 12 0
29SEP26 47.00 P 0.00 0.00 0.00 1.59 -0.02 24 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.99 0.00 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 2.44 +0.01 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 2.94 +0.02 25 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 4.31 -0.18 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 6.07 0.00 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 8.09 +0.07 24 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 10.57 +0.09 28 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.88 +0.23 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.22 +0.24 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.74 +0.30 33 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 20.24 +0.33 36 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.68 +0.25 37 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 25.17 +0.24 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 0.04 +0.01 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.07 +0.02 25 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.20 +0.02 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.27 +0.02 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.37 +0.02 24 0 12 0
30DEC26 40.00 P 0.00 0.00 0.00 0.49 +0.03 24 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 0.62 +0.03 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 0.79 +0.05 24 0 54 0
30DEC26 43.00 P 0.00 0.00 0.00 0.99 +0.01 24 0 14 0
30DEC26 44.00 P 0.00 0.00 0.00 1.23 -0.01 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 1.51 -0.01 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 1.84 +0.02 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 2.22 +0.02 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 2.64 +0.02 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 3.05 -0.03 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 3.60 +0.12 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 5.12 +0.11 25 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 6.70 +0.19 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 8.80 +0.43 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.96 +0.23 27 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.10 +0.19 27 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.49 +0.32 29 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.85 +0.37 30 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 20.24 +0.33 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.68 +0.25 31 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 25.17 +0.24 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.40 0.00 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.53 0.00 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 0.65 0.00 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 0.85 +0.02 23 0 14 0
30MAR27 42.00 P 0.00 0.00 0.00 1.05 +0.03 23 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.25 +0.03 23 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 1.48 +0.01 23 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 1.78 -0.04 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 2.11 -0.06 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 2.48 0.00 22 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 2.89 0.00 22 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 3.33 +0.01 22 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 3.83 +0.01 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 5.31 +0.03 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 6.95 +0.10 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 9.03 +0.14 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.09 +0.17 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.25 +0.20 26 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.50 +0.21 26 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.85 +0.21 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.24 +0.33 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.68 +0.25 28 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 25.17 +0.24 30 0 0 0
TOTAL PUT 155 6,887 +19
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 13.89 -0.02 0 0 50 0
28MAY26 16.50 C 0.00 0.00 0.00 13.40 -0.08 115 0 381 0
28MAY26 17.00 C 0.00 0.00 0.00 12.89 -0.02 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 12.40 -0.01 102 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 11.90 -0.02 96 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 11.40 -0.05 90 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 10.96 +0.04 126 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 10.40 -0.02 78 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 9.88 -0.07 0 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 8.90 -0.02 58 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 7.90 -0.02 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 6.90 -0.02 0 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 5.91 0.00 49 0 151 0
28MAY26 25.00 C 0.00 0.00 0.00 4.92 -0.04 45 0 645 0
28MAY26 26.00 C 0.00 0.00 0.00 3.95 -0.03 44 0 568 0
28MAY26 27.00 C 0.00 0.00 0.00 3.08 -0.04 48 0 1,638 0
28MAY26 28.00 C 0.00 0.00 0.00 2.20 +0.09 44 0 3,010 0
28MAY26 29.00 C 1.37 1.40 1.12 1.33 -0.06 35 201 1,280 -20
28MAY26 30.00 C 0.87 0.87 0.62 0.74 -0.11 34 313 2,896 +24
28MAY26 31.00 C 0.41 0.42 0.30 0.39 -0.08 35 77 2,686 -3
28MAY26 32.00 C 0.21 0.21 0.14 0.19 -0.06 36 856 2,922 +282
28MAY26 33.00 C 0.09 0.09 0.07 0.09 -0.04 38 29 3,374 +26
28MAY26 34.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 1,045 0
28MAY26 35.00 C 0.02 0.02 0.02 0.02 -0.02 41 10 876 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 643 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 505 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 53 0 529 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 397 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 72 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 88 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 96 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 19.91 -0.02 0 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 19.41 -0.02 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 18.93 0.00 114 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 18.42 -0.01 93 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 17.91 +0.01 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 17.40 -0.02 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 16.92 -0.01 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 16.42 -0.01 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 15.92 -0.03 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 15.43 0.00 72 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.92 0.00 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 14.42 -0.05 0 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 13.91 -0.06 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 13.43 -0.05 0 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 12.93 -0.04 0 0 24 0
29JUN26 17.50 C 0.00 0.00 0.00 12.43 -0.05 0 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 11.94 0.00 50 0 210 0
29JUN26 18.50 C 0.00 0.00 0.00 11.47 0.00 64 0 76 0
29JUN26 19.00 C 0.00 0.00 0.00 11.21 +0.27 91 0 84 0
29JUN26 19.50 C 0.00 0.00 0.00 10.44 0.00 0 0 18 0
29JUN26 20.00 C 0.00 0.00 0.00 9.95 -0.08 44 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 8.90 -0.10 0 0 88 0
29JUN26 22.00 C 0.00 0.00 0.00 7.97 -0.02 40 0 84 0
29JUN26 23.00 C 7.00 7.00 7.00 7.00 -0.07 40 10 1,460 0
29JUN26 24.00 C 0.00 0.00 0.00 6.04 -0.09 39 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 5.17 -0.04 41 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 4.27 +0.10 39 0 1,295 0
29JUN26 27.00 C 3.44 3.44 3.44 3.44 -0.08 38 3 6,042 -3
29JUN26 28.00 C 0.00 0.00 0.00 2.70 -0.09 37 0 3,754 0
29JUN26 29.00 C 2.07 2.07 2.07 2.02 -0.13 36 10 3,935 0
29JUN26 30.00 C 1.59 1.59 1.43 1.54 -0.05 37 202 7,543 +100
29JUN26 31.00 C 1.01 1.11 1.01 1.12 -0.05 37 45 2,478 +15
29JUN26 32.00 C 0.76 0.83 0.76 0.81 -0.04 37 15 983 -5
29JUN26 33.00 C 0.51 0.57 0.51 0.57 -0.05 37 10 1,470 +2
29JUN26 34.00 C 0.42 0.42 0.37 0.41 -0.03 38 39 1,404 +7
29JUN26 35.00 C 0.32 0.33 0.27 0.29 -0.02 39 27 2,879 +23
29JUN26 36.00 C 0.00 0.00 0.00 0.20 -0.01 39 0 1,753 0
29JUN26 37.00 C 0.15 0.15 0.15 0.14 0.00 40 30 1,061 -30
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 261 0
29JUN26 39.00 C 0.09 0.09 0.09 0.07 0.00 41 2 262 +2
29JUN26 40.00 C 0.00 0.00 0.00 0.05 0.00 42 0 4,487 0
29JUN26 41.00 C 0.05 0.05 0.05 0.03 0.00 41 8 213 +8
29JUN26 42.00 C 0.00 0.00 0.00 0.02 0.00 42 0 312 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.01 0.00 51 0 807 0
30JUL26 16.00 C 0.00 0.00 0.00 13.93 -0.04 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.43 -0.05 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.94 -0.03 56 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 12.43 -0.05 0 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 11.94 -0.03 46 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.47 0.00 59 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 11.21 +0.23 81 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.45 -0.03 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.04 +0.01 60 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.96 -0.04 40 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.98 -0.01 39 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.02 -0.05 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.12 -0.03 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.27 -0.02 42 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 4.39 -0.03 39 0 169 0
30JUL26 27.00 C 0.00 0.00 0.00 3.62 -0.05 39 0 1,932 0
30JUL26 28.00 C 2.90 2.90 2.90 2.91 -0.12 38 15 618 +15
30JUL26 29.00 C 2.32 2.32 2.32 2.36 -0.07 38 3 383 -1
30JUL26 30.00 C 1.89 1.89 1.73 1.87 -0.04 38 114 522 +99
30JUL26 31.00 C 1.37 1.45 1.37 1.45 -0.07 38 16 337 +15
30JUL26 32.00 C 0.00 0.00 0.00 1.16 -0.04 39 0 283 0
30JUL26 33.00 C 0.00 0.00 0.00 0.90 -0.03 39 0 328 0
30JUL26 34.00 C 0.71 0.71 0.71 0.68 -0.03 39 1 304 +1
30JUL26 35.00 C 0.00 0.00 0.00 0.51 -0.03 39 0 185 0
30JUL26 36.00 C 0.00 0.00 0.00 0.39 -0.03 39 0 330 0
30JUL26 37.00 C 0.34 0.34 0.34 0.29 -0.03 39 1 298 -1
30JUL26 38.00 C 0.00 0.00 0.00 0.22 -0.02 40 0 45 0
30JUL26 39.00 C 0.00 0.00 0.00 0.16 -0.02 40 0 32 0
30JUL26 40.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 1,056 0
30JUL26 41.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 7 0
30JUL26 42.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 20 0
30JUL26 43.00 C 0.11 0.11 0.11 0.05 -0.01 41 20 22 +20
28AUG26 17.50 C 0.00 0.00 0.00 12.69 +0.21 81 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.94 -0.03 44 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.50 -0.01 58 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.21 +0.23 71 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.45 -0.03 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.04 +0.01 54 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.97 -0.04 40 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.99 -0.05 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.06 -0.07 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.12 -0.12 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.35 -0.06 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.58 -0.01 39 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.88 -0.01 39 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.28 +0.04 40 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 2.73 -0.04 39 2 112 +2
28AUG26 30.00 C 2.31 2.31 2.31 2.27 -0.03 40 15 165 0
28AUG26 31.00 C 0.00 0.00 0.00 1.90 -0.02 40 0 193 0
28AUG26 32.00 C 0.00 0.00 0.00 1.55 -0.04 40 0 344 0
28AUG26 33.00 C 0.00 0.00 0.00 1.29 -0.03 40 0 197 0
28AUG26 34.00 C 1.01 1.01 1.01 1.07 -0.02 41 5 387 0
28AUG26 35.00 C 0.00 0.00 0.00 0.88 -0.01 41 0 43 0
28AUG26 36.00 C 0.76 0.76 0.74 0.72 -0.01 41 90 490 +90
28AUG26 37.00 C 0.00 0.00 0.00 0.59 -0.01 42 0 236 0
28AUG26 38.00 C 0.54 0.55 0.54 0.48 -0.01 42 221 1,054 +221
28AUG26 39.00 C 0.00 0.00 0.00 0.39 -0.01 42 0 23 0
28AUG26 40.00 C 0.00 0.00 0.00 0.32 0.00 42 0 34 0
28AUG26 41.00 C 0.00 0.00 0.00 0.26 -0.01 42 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.21 0.00 43 0 15 0
28AUG26 43.00 C 0.00 0.00 0.00 0.18 0.00 43 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 15.43 0.00 58 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.92 -0.04 0 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 14.43 -0.04 44 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.93 -0.04 0 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 13.43 -0.05 0 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 12.94 -0.06 48 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 12.69 +0.21 72 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 11.94 -0.03 40 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 11.66 +0.15 64 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 11.21 +0.23 64 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.45 -0.03 38 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 10.04 +0.01 48 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 8.99 -0.02 39 0 117 0
29SEP26 22.00 C 0.00 0.00 0.00 8.09 -0.09 41 0 728 0
29SEP26 23.00 C 7.18 7.18 7.18 7.16 -0.06 40 10 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.35 -0.03 41 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 5.55 -0.04 40 0 1,262 0
29SEP26 26.00 C 0.00 0.00 0.00 4.75 -0.10 38 0 1,814 0
29SEP26 27.00 C 0.00 0.00 0.00 4.16 -0.04 39 0 3,832 0
29SEP26 28.00 C 0.00 0.00 0.00 3.59 -0.06 39 0 2,206 0
29SEP26 29.00 C 0.00 0.00 0.00 3.08 -0.01 40 3 1,085 +3
29SEP26 30.00 C 0.00 0.00 0.00 2.63 -0.01 39 0 1,097 0
29SEP26 31.00 C 0.00 0.00 0.00 2.24 -0.04 40 0 682 0
29SEP26 32.00 C 1.95 1.95 1.95 1.91 -0.04 40 4 1,143 0
29SEP26 33.00 C 1.64 1.65 1.63 1.62 -0.07 40 100 2,252 0
29SEP26 34.00 C 0.00 0.00 0.00 1.39 -0.03 41 0 2,452 0
29SEP26 35.00 C 1.15 1.15 1.15 1.20 -0.03 41 1 2,143 +1
29SEP26 36.00 C 1.03 1.03 1.02 1.01 -0.04 41 22 3,837 -18
29SEP26 37.00 C 0.00 0.00 0.00 0.86 -0.03 41 0 417 0
29SEP26 38.00 C 0.00 0.00 0.00 0.73 -0.03 42 0 735 0
29SEP26 39.00 C 0.00 0.00 0.00 0.62 -0.05 42 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.52 -0.06 42 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.45 -0.07 42 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.38 -0.07 43 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.33 -0.06 43 0 180 0
29SEP26 44.00 C 0.00 0.00 0.00 0.28 -0.07 43 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.23 -0.08 43 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.20 -0.06 43 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.17 -0.07 44 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.15 -0.06 44 0 193 0
30DEC26 16.00 C 0.00 0.00 0.00 14.09 +0.12 60 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.58 +0.10 57 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.94 -0.06 39 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.69 +0.21 57 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.96 -0.03 40 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 11.66 +0.15 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.21 +0.21 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.49 -0.03 37 0 0 0
30DEC26 20.00 C 9.97 9.97 9.97 10.04 -0.01 38 6 6 0
30DEC26 21.00 C 0.00 0.00 0.00 9.12 -0.04 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.27 -0.04 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.49 -0.04 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 6.71 -0.05 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 5.99 -0.09 37 0 404 0
30DEC26 26.00 C 0.00 0.00 0.00 5.38 -0.05 37 0 400 0
30DEC26 27.00 C 0.00 0.00 0.00 4.81 -0.04 37 0 1,486 0
30DEC26 28.00 C 0.00 0.00 0.00 4.25 -0.12 37 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 3.82 0.00 38 0 228 0
30DEC26 30.00 C 0.00 0.00 0.00 3.40 -0.02 38 0 346 0
30DEC26 31.00 C 0.00 0.00 0.00 3.01 -0.03 38 0 444 0
30DEC26 32.00 C 0.00 0.00 0.00 2.67 -0.04 38 0 850 0
30DEC26 33.00 C 0.00 0.00 0.00 2.37 -0.05 39 0 1,186 0
30DEC26 34.00 C 0.00 0.00 0.00 2.10 -0.06 39 0 2,193 0
30DEC26 35.00 C 0.00 0.00 0.00 1.87 -0.05 39 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.66 -0.07 39 0 73 0
30DEC26 37.00 C 0.00 0.00 0.00 1.48 -0.05 40 0 45 0
30DEC26 38.00 C 0.00 0.00 0.00 1.30 -0.08 40 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 1.15 -0.14 40 0 31 0
30DEC26 40.00 C 0.00 0.00 0.00 0.99 -0.16 40 0 82 0
30DEC26 41.00 C 0.00 0.00 0.00 0.88 -0.16 40 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.77 -0.16 40 0 16 0
30DEC26 43.00 C 0.00 0.00 0.00 0.67 -0.17 40 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.60 -0.16 40 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 0.52 -0.15 40 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 0.45 -0.17 40 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.40 -0.17 40 0 2 0
30DEC26 48.00 C 0.43 0.43 0.43 0.35 -0.15 40 10 94 +10
30MAR27 16.00 C 0.00 0.00 0.00 14.09 +0.12 51 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 13.58 +0.10 48 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 12.94 -0.06 35 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.69 +0.19 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.96 -0.05 34 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.66 +0.11 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.21 +0.10 41 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.63 -0.04 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.19 -0.06 37 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 9.38 -0.07 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.61 -0.08 37 0 11 0
30MAR27 23.00 C 0.00 0.00 0.00 7.90 -0.05 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.22 -0.04 37 0 101 0
30MAR27 25.00 C 0.00 0.00 0.00 6.54 -0.08 37 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 5.95 -0.07 37 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 5.40 -0.07 37 0 99 0
30MAR27 28.00 C 0.00 0.00 0.00 4.87 -0.09 37 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 4.44 +0.02 37 0 169 0
30MAR27 30.00 C 0.00 0.00 0.00 4.04 -0.05 37 0 122 0
30MAR27 31.00 C 0.00 0.00 0.00 3.65 -0.09 37 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 3.30 -0.04 37 0 5 0
30MAR27 33.00 C 0.00 0.00 0.00 2.99 -0.06 38 0 109 0
30MAR27 34.00 C 0.00 0.00 0.00 2.72 -0.04 38 0 178 0
30MAR27 35.00 C 2.39 2.39 2.38 2.45 -0.06 38 15 223 +15
30MAR27 36.00 C 2.25 2.25 2.22 2.21 -0.04 38 2 121 0
30MAR27 37.00 C 0.00 0.00 0.00 2.00 -0.02 38 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.82 +0.01 38 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.67 +0.07 39 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.51 +0.08 39 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.35 +0.08 39 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.23 +0.11 39 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 1.14 +0.14 40 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 1.05 +0.17 40 0 133 0
TOTAL CALL 2,563 120,338 +900
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 125 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 114 0 45 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 108 0 107 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 103 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 98 0 308 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 93 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 638 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 367 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1,735 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2,442 0
28MAY26 24.00 P 0.01 0.01 0.01 0.01 0.00 51 10 4,099 0
28MAY26 25.00 P 0.03 0.03 0.03 0.03 0.00 50 36 2,195 -36
28MAY26 26.00 P 0.06 0.06 0.05 0.05 -0.01 45 16 2,048 -16
28MAY26 27.00 P 0.11 0.12 0.11 0.11 -0.02 42 45 3,363 -45
28MAY26 28.00 P 0.24 0.26 0.20 0.23 -0.03 39 423 2,783 -191
28MAY26 29.00 P 0.50 0.54 0.43 0.45 -0.06 37 206 2,336 +20
28MAY26 30.00 P 0.88 1.04 0.82 0.86 -0.08 35 89 2,155 -29
28MAY26 31.00 P 0.00 0.00 0.00 1.48 -0.12 35 0 1,247 0
28MAY26 32.00 P 0.00 0.00 0.00 2.22 -0.20 31 0 1,205 0
28MAY26 33.00 P 0.00 0.00 0.00 3.19 -0.04 38 0 300 0
28MAY26 34.00 P 0.00 0.00 0.00 4.27 +0.10 55 0 216 0
28MAY26 35.00 P 0.00 0.00 0.00 5.13 -0.01 42 0 225 0
28MAY26 36.00 P 0.00 0.00 0.00 6.12 0.00 0 0 10 0
28MAY26 37.00 P 0.00 0.00 0.00 7.12 0.00 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 8.33 +0.21 93 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 9.23 +0.11 88 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 10.13 0.00 71 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 11.12 0.00 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 12.12 0.00 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 13.36 +0.24 129 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 14.43 +0.31 143 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 15.43 +0.31 149 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 16.12 0.00 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 17.42 +0.30 159 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 18.16 +0.04 121 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 120 0 21 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 115 0 44 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 110 0 12 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 105 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 101 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 0 44 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 81 0 84 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 77 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 67 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 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 53 0 763 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 760 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,282 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,296 0
29JUN26 22.00 P 0.07 0.07 0.07 0.02 -0.01 40 10 1,663 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 1,711 0
29JUN26 24.00 P 0.12 0.12 0.12 0.09 -0.02 39 1 2,035 +1
29JUN26 25.00 P 0.19 0.22 0.19 0.17 -0.03 39 11 5,067 -3
29JUN26 26.00 P 0.32 0.33 0.32 0.30 -0.04 39 42 4,533 0
29JUN26 27.00 P 0.50 0.54 0.48 0.49 -0.03 38 374 4,764 +22
29JUN26 28.00 P 0.75 0.83 0.73 0.76 -0.03 38 231 2,537 -5
29JUN26 29.00 P 1.13 1.22 1.11 1.11 -0.04 37 78 2,720 -2
29JUN26 30.00 P 1.57 1.62 1.57 1.57 -0.05 37 92 4,021 +92
29JUN26 31.00 P 2.14 2.14 2.14 2.16 0.00 37 10 2,159 0
29JUN26 32.00 P 3.05 3.05 3.05 2.81 -0.08 36 1 966 0
29JUN26 33.00 P 0.00 0.00 0.00 3.61 -0.04 37 0 242 0
29JUN26 34.00 P 0.00 0.00 0.00 4.51 -0.02 40 0 578 0
29JUN26 35.00 P 0.00 0.00 0.00 5.43 +0.02 43 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 6.16 -0.08 33 0 1,115 0
29JUN26 37.00 P 0.00 0.00 0.00 7.20 +0.01 40 0 29 0
29JUN26 38.00 P 0.00 0.00 0.00 8.37 +0.18 54 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.23 +0.11 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.40 +0.27 64 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.42 +0.30 68 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.19 +0.07 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.36 +0.24 73 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.43 +0.31 80 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 15.43 +0.31 83 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 16.19 +0.07 69 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 17.42 +0.27 89 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 18.16 +0.04 71 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 438 0
30JUL26 16.50 P 0.00 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 48 0 280 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 224 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 243 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 162 0
30JUL26 20.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 78 0
30JUL26 21.00 P 0.00 0.00 0.00 0.06 -0.03 40 0 1,377 0
30JUL26 22.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 948 0
30JUL26 23.00 P 0.00 0.00 0.00 0.20 -0.04 39 0 1,041 0
30JUL26 24.00 P 0.36 0.36 0.36 0.33 -0.03 39 1 2,017 +1
30JUL26 25.00 P 0.00 0.00 0.00 0.50 -0.03 39 0 1,652 0
30JUL26 26.00 P 0.00 0.00 0.00 0.72 -0.04 38 0 2,282 0
30JUL26 27.00 P 0.00 0.00 0.00 1.02 -0.04 38 0 1,289 0
30JUL26 28.00 P 1.39 1.50 1.39 1.40 -0.03 38 3 431 0
30JUL26 29.00 P 1.86 1.86 1.86 1.87 -0.03 38 5 411 0
30JUL26 30.00 P 0.00 0.00 0.00 2.42 -0.02 38 0 378 0
30JUL26 31.00 P 3.02 3.02 3.02 3.01 -0.01 37 15 468 +15
30JUL26 32.00 P 0.00 0.00 0.00 3.73 +0.01 38 0 287 0
30JUL26 33.00 P 0.00 0.00 0.00 4.53 -0.01 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.34 0.00 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.18 -0.04 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.08 +0.01 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.97 -0.09 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.83 -0.06 37 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.83 0.00 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.03 +0.21 52 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.74 -0.02 38 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.90 +0.15 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.90 +0.21 55 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 0.00 40 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.06 0.00 40 0 390 0
28AUG26 20.00 P 0.00 0.00 0.00 0.08 0.00 40 0 129 0
28AUG26 21.00 P 0.00 0.00 0.00 0.14 0.00 40 0 22 0
28AUG26 22.00 P 0.00 0.00 0.00 0.23 0.00 40 0 175 0
28AUG26 23.00 P 0.37 0.37 0.37 0.36 0.00 40 85 295 +85
28AUG26 24.00 P 0.54 0.57 0.54 0.53 -0.01 40 45 248 +15
28AUG26 25.00 P 0.73 0.73 0.73 0.73 -0.04 39 3 683 0
28AUG26 26.00 P 0.00 0.00 0.00 1.01 -0.03 39 0 180 0
28AUG26 27.00 P 0.00 0.00 0.00 1.36 -0.02 39 0 379 0
28AUG26 28.00 P 1.73 1.75 1.73 1.77 -0.01 39 30 151 +30
28AUG26 29.00 P 0.00 0.00 0.00 2.24 -0.02 39 0 95 0
28AUG26 30.00 P 0.00 0.00 0.00 2.80 -0.02 39 0 214 0
28AUG26 31.00 P 3.43 3.47 3.43 3.42 +0.02 39 29 236 +29
28AUG26 32.00 P 0.00 0.00 0.00 4.12 -0.06 39 0 112 0
28AUG26 33.00 P 0.00 0.00 0.00 4.85 +0.05 40 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.57 -0.08 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.48 +0.03 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.31 +0.01 41 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.20 +0.02 41 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.09 0.00 41 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.99 +0.01 41 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.03 +0.12 45 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 11.86 0.00 41 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.90 +0.10 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.90 +0.15 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 117 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 168 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 120 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.02 40 0 342 0
29SEP26 18.50 P 0.00 0.00 0.00 0.07 -0.02 40 0 207 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 -0.03 40 0 516 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 -0.02 40 0 732 0
29SEP26 20.00 P 0.19 0.19 0.19 0.15 -0.03 40 6 4,385 0
29SEP26 21.00 P 0.00 0.00 0.00 0.24 -0.04 40 0 1,400 0
29SEP26 22.00 P 0.00 0.00 0.00 0.37 -0.04 40 0 2,304 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 -0.03 40 0 1,817 0
29SEP26 24.00 P 0.00 0.00 0.00 0.73 -0.02 40 0 6,710 0
29SEP26 25.00 P 0.00 0.00 0.00 0.98 -0.02 39 0 5,028 0
29SEP26 26.00 P 0.00 0.00 0.00 1.26 -0.04 39 0 2,489 0
29SEP26 27.00 P 1.62 1.62 1.62 1.64 -0.02 39 1 6,794 0
29SEP26 28.00 P 0.00 0.00 0.00 2.07 -0.03 39 0 2,206 0
29SEP26 29.00 P 0.00 0.00 0.00 2.56 -0.02 39 0 870 0
29SEP26 30.00 P 0.00 0.00 0.00 3.10 -0.01 38 0 2,036 0
29SEP26 31.00 P 3.70 3.70 3.70 3.70 -0.04 38 7 1,031 -7
29SEP26 32.00 P 0.00 0.00 0.00 4.44 +0.03 40 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.14 -0.04 40 0 518 0
29SEP26 34.00 P 0.00 0.00 0.00 5.94 0.00 41 0 300 0
29SEP26 35.00 P 0.00 0.00 0.00 6.68 -0.02 40 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 7.52 +0.01 40 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 8.42 +0.07 41 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.28 +0.06 42 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.14 +0.03 41 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.03 +0.01 40 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 11.95 -0.02 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.93 +0.05 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.90 +0.08 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.80 +0.02 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.97 +0.23 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.00 +0.31 52 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.74 +0.07 42 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.74 +0.04 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.01 38 0 51 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.08 -0.03 37 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.03 37 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.04 37 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 -0.04 37 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.21 -0.04 37 0 78 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 -0.05 37 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.32 -0.05 37 0 322 0
30DEC26 21.00 P 0.00 0.00 0.00 0.47 -0.06 38 0 402 0
30DEC26 22.00 P 0.73 0.73 0.73 0.66 -0.06 38 3 458 +3
30DEC26 23.00 P 0.00 0.00 0.00 0.89 -0.07 38 0 507 0
30DEC26 24.00 P 0.00 0.00 0.00 1.18 -0.06 38 0 441 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 -0.03 39 0 2,182 0
30DEC26 26.00 P 0.00 0.00 0.00 1.90 -0.03 39 0 771 0
30DEC26 27.00 P 2.34 2.34 2.34 2.30 -0.04 39 15 991 0
30DEC26 28.00 P 0.00 0.00 0.00 2.79 -0.02 39 0 438 0
30DEC26 29.00 P 0.00 0.00 0.00 3.30 -0.02 39 0 364 0
30DEC26 30.00 P 0.00 0.00 0.00 3.87 +0.01 39 0 269 0
30DEC26 31.00 P 0.00 0.00 0.00 4.43 -0.08 39 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.13 0.00 39 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 5.81 -0.02 39 0 1,055 0
30DEC26 34.00 P 0.00 0.00 0.00 6.50 -0.05 39 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 7.31 +0.01 40 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.08 -0.02 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.02 +0.13 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.75 +0.02 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.61 +0.03 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.47 0.00 41 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.34 +0.02 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.27 +0.05 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.17 +0.05 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.07 0.00 41 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.02 +0.06 42 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.00 +0.10 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.90 +0.05 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.84 +0.05 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.11 +0.04 37 0 28 0
30MAR27 16.50 P 0.00 0.00 0.00 0.13 +0.04 36 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.17 +0.05 37 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.21 +0.06 37 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 +0.06 37 0 60 0
30MAR27 18.50 P 0.00 0.00 0.00 0.31 +0.07 37 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.37 +0.07 37 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.45 +0.09 37 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.53 +0.09 37 0 331 0
30MAR27 21.00 P 0.00 0.00 0.00 0.72 +0.10 37 0 304 0
30MAR27 22.00 P 0.00 0.00 0.00 0.94 +0.08 37 0 320 0
30MAR27 23.00 P 0.00 0.00 0.00 1.23 +0.09 37 0 365 0
30MAR27 24.00 P 0.00 0.00 0.00 1.54 +0.07 37 0 497 0
30MAR27 25.00 P 0.00 0.00 0.00 1.91 +0.06 38 0 594 0
30MAR27 26.00 P 0.00 0.00 0.00 2.32 +0.04 38 0 567 0
30MAR27 27.00 P 0.00 0.00 0.00 2.76 +0.01 38 0 531 0
30MAR27 28.00 P 0.00 0.00 0.00 3.23 -0.02 38 0 58 0
30MAR27 29.00 P 0.00 0.00 0.00 3.70 -0.09 37 0 113 0
30MAR27 30.00 P 4.37 4.37 4.37 4.27 -0.02 37 15 154 +15
30MAR27 31.00 P 0.00 0.00 0.00 4.87 -0.11 38 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 5.56 +0.01 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.24 0.00 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.93 -0.01 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.66 -0.02 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.49 +0.02 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.23 -0.01 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.08 +0.03 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.89 0.00 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.74 +0.02 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.60 +0.02 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.50 +0.04 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.40 +0.05 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.33 +0.09 41 0 1 0
TOTAL PUT 1,938 150,517 -6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 76.65
28MAY26 50.00 C 0.00 0.00 0.00 26.85 -0.30 119 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 24.21 -0.44 75 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.86 -0.29 96 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 19.36 -0.30 85 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 16.84 -0.32 72 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 14.34 -0.32 62 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 11.71 -0.45 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 9.21 -0.46 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 6.71 -0.46 0 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 4.22 -0.45 11 0 231 0
28MAY26 75.00 C 2.09 2.09 2.09 1.92 -0.29 13 12 466 0
28MAY26 77.50 C 0.57 0.57 0.45 0.41 -0.16 12 64 579 +59
28MAY26 80.00 C 0.00 0.00 0.00 0.03 -0.03 12 0 447 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 16 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 29.86 -0.30 82 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 28.86 -0.30 79 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 27.90 -0.27 79 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.85 -0.32 72 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 24.35 -0.32 65 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 21.86 -0.31 58 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 19.40 -0.28 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.93 -0.25 48 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 14.42 -0.26 41 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 11.73 -0.46 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 9.24 -0.45 17 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 6.74 -0.45 11 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 4.27 -0.45 11 0 192 0
29JUN26 75.00 C 0.00 0.00 0.00 2.15 -0.27 12 0 289 0
29JUN26 77.50 C 0.90 0.90 0.78 0.76 -0.22 11 52 309 +52
29JUN26 80.00 C 0.25 0.26 0.25 0.19 -0.09 11 63 267 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.03 12 0 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 18 0 135 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.85 -0.32 57 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.41 -0.26 54 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.91 -0.26 48 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.41 -0.27 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 16.93 -0.25 38 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.42 -0.26 32 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.73 -0.46 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.24 -0.45 15 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.74 -0.45 11 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 4.45 -0.31 13 0 45 0
30JUL26 75.00 C 0.00 0.00 0.00 2.41 -0.31 11 0 55 0
30JUL26 77.50 C 0.00 0.00 0.00 1.08 -0.22 11 0 113 0
30JUL26 80.00 C 0.49 0.49 0.49 0.39 -0.15 11 15 219 -15
30JUL26 82.50 C 0.00 0.00 0.00 0.11 -0.06 11 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 -0.02 11 0 38 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 12 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 14 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.41 -0.26 45 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.91 -0.26 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.41 -0.27 36 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.93 -0.25 32 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.42 -0.26 27 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 11.73 -0.46 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.24 -0.45 12 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 6.77 -0.44 11 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 4.63 -0.39 12 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 2.76 -0.36 11 0 11 0
28AUG26 77.50 C 0.00 0.00 0.00 1.44 -0.23 11 0 8 0
28AUG26 80.00 C 0.00 0.00 0.00 0.64 -0.18 11 0 30 0
28AUG26 82.50 C 0.00 0.00 0.00 0.24 -0.09 11 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 0.08 -0.04 11 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.86 -0.30 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.86 -0.30 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.90 -0.27 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.85 -0.32 41 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.41 -0.26 38 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.91 -0.26 34 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.41 -0.27 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.93 -0.25 26 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.42 -0.26 22 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 11.73 -0.46 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.26 -0.45 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 6.92 -0.44 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 4.82 -0.42 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 3.07 -0.37 11 0 54 0
29SEP26 77.50 C 0.00 0.00 0.00 1.73 -0.27 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.90 -0.18 11 0 34 0
29SEP26 82.50 C 0.00 0.00 0.00 0.41 -0.12 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.18 -0.06 11 0 10 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 -0.03 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 11 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 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.86 -0.39 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.90 -0.37 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.85 -0.43 21 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.41 -0.41 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 21.91 -0.45 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.41 -0.50 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.93 -0.52 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 14.42 -0.58 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.12 -0.45 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 9.77 -0.44 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.55 -0.42 10 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 5.55 -0.39 10 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.85 -0.35 10 0 85 0
30DEC26 77.50 C 0.00 0.00 0.00 2.44 -0.28 10 0 125 0
30DEC26 80.00 C 0.00 0.00 0.00 1.48 -0.23 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.85 -0.15 10 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 0.46 -0.09 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.24 -0.05 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.11 -0.04 10 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 -0.02 10 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.01 10 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -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 26.85 -0.75 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 24.41 -0.74 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.91 -0.80 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.41 -0.86 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.93 -0.91 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.53 -0.91 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.63 -0.45 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 10.37 -0.45 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.27 -0.42 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 6.37 -0.41 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 4.74 -0.36 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 3.28 -0.32 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 2.26 -0.25 11 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.49 -0.21 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.95 -0.15 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.58 -0.11 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.34 -0.08 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.20 -0.04 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.11 -0.03 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.02 11 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 -0.02 11 0 0 0
TOTAL CALL 206 4,853 +96
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 84 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 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 20 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 13 0 557 0
28MAY26 75.00 P 0.21 0.21 0.15 0.16 +0.05 12 71 531 -14
28MAY26 77.50 P 1.15 1.15 0.97 1.17 +0.22 12 6 386 +1
28MAY26 80.00 P 0.00 0.00 0.00 3.35 +0.43 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 5.85 +0.45 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 8.35 +0.45 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 10.85 +0.45 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 13.35 +0.45 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 15.85 +0.30 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 18.35 +0.31 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.85 +0.32 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 23.35 +0.31 0 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 39 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 30 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 0.00 11 0 232 0
29JUN26 72.50 P 0.00 0.00 0.00 0.15 +0.01 11 0 451 0
29JUN26 75.00 P 0.00 0.00 0.00 0.68 +0.07 11 0 185 0
29JUN26 77.50 P 1.80 1.80 1.80 1.93 +0.11 10 15 120 +15
29JUN26 80.00 P 0.00 0.00 0.00 4.00 +0.37 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 6.38 +0.43 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 8.87 +0.46 12 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 11.36 +0.45 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 13.72 +0.31 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 16.21 +0.13 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 18.70 +0.16 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 21.21 +0.16 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 23.70 +0.12 0 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 30 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 23 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 0.00 11 0 56 0
30JUL26 70.00 P 0.00 0.00 0.00 0.06 0.00 11 0 153 0
30JUL26 72.50 P 0.33 0.33 0.28 0.28 +0.02 10 50 149 +40
30JUL26 75.00 P 0.85 0.85 0.85 0.88 +0.03 10 20 71 0
30JUL26 77.50 P 0.00 0.00 0.00 2.11 +0.10 10 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 4.00 +0.18 9 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 6.40 +0.42 10 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 8.87 +0.45 10 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 11.37 +0.46 14 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 13.72 +0.31 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 16.21 +0.13 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.70 +0.15 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 21.27 +0.22 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.70 +0.12 0 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 0.06 0.06 0.06 0.03 0.00 11 6 6 +6
28AUG26 70.00 P 0.00 0.00 0.00 0.13 +0.01 11 0 2 0
28AUG26 72.50 P 0.00 0.00 0.00 0.44 +0.03 11 0 6 0
28AUG26 75.00 P 1.20 1.20 1.12 1.10 +0.04 10 2 12 +2
28AUG26 77.50 P 0.00 0.00 0.00 2.31 +0.12 10 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 4.09 +0.16 10 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 6.43 +0.40 11 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 8.87 +0.44 11 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 11.37 +0.46 13 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 13.72 +0.31 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 16.27 +0.19 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 18.77 +0.22 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 21.27 +0.22 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.76 +0.18 0 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 25 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 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.07 0.00 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.23 +0.02 11 0 31 0
29SEP26 72.50 P 0.00 0.00 0.00 0.63 +0.04 11 0 32 0
29SEP26 75.00 P 0.00 0.00 0.00 1.41 +0.10 11 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 2.69 +0.20 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 4.34 +0.29 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 6.48 +0.37 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 8.88 +0.43 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 11.37 +0.46 13 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 13.72 +0.31 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 16.31 +0.23 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 18.81 +0.23 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 21.31 +0.26 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 23.80 +0.22 0 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 0.00 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.06 +0.01 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.16 +0.01 10 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.42 +0.03 10 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.92 +0.07 11 0 130 0
30DEC26 75.00 P 1.95 1.95 1.95 1.76 +0.13 11 10 66 -10
30DEC26 77.50 P 0.00 0.00 0.00 3.00 +0.19 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.54 +0.26 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 6.58 +0.36 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 8.90 +0.43 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 11.37 +0.46 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.72 +0.31 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 16.31 +0.23 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.81 +0.23 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.31 +0.26 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.80 +0.22 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 13 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.02 0.00 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.06 0.00 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.16 +0.01 11 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.36 +0.01 11 0 25 0
30MAR27 70.00 P 0.00 0.00 0.00 0.73 +0.04 11 0 35 0
30MAR27 72.50 P 0.00 0.00 0.00 1.33 +0.06 11 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 2.23 +0.11 11 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.46 +0.16 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.91 +0.24 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.79 +0.30 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.98 +0.38 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.38 +0.43 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.09 +0.68 16 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.46 +0.12 16 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.95 +0.22 18 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.31 +0.17 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 23.80 +0.22 0 0 0 0
TOTAL PUT 180 5,537 +40
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$ 46.94
28MAY26 38.00 C 0.00 0.00 0.00 8.96 -0.52 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.98 -0.51 37 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.98 -0.54 31 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 5.98 -0.54 26 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.98 -0.54 20 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.98 -0.55 14 0 10 0
28MAY26 44.00 C 0.00 0.00 0.00 3.01 -0.53 20 0 30 0
28MAY26 45.00 C 2.03 2.15 2.00 2.13 -0.47 22 105 109 +38
28MAY26 46.00 C 1.33 1.34 1.22 1.31 -0.44 20 120 297 +75
28MAY26 47.00 C 0.84 0.89 0.64 0.70 -0.34 20 44 2,339 +9
28MAY26 48.00 C 0.34 0.34 0.27 0.31 -0.23 19 693 2,198 -195
28MAY26 49.00 C 0.16 0.16 0.11 0.12 -0.13 19 58 1,887 +48
28MAY26 50.00 C 0.00 0.00 0.00 0.04 -0.06 20 0 5,128 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 26 0 1,613 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 675 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 8,013 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 227 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 111 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.04 -0.49 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.05 -0.52 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.05 -0.53 0 0 28 0
29JUN26 39.00 C 0.00 0.00 0.00 8.07 -0.52 20 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.08 -0.54 20 0 33 0
29JUN26 41.00 C 0.00 0.00 0.00 6.11 -0.54 21 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 5.16 -0.53 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 4.25 -0.52 20 0 53 0
29JUN26 44.00 C 0.00 0.00 0.00 3.40 -0.49 20 0 7 0
29JUN26 45.00 C 2.63 2.63 2.56 2.62 -0.48 20 45 112 +30
29JUN26 46.00 C 2.04 2.04 2.04 1.97 -0.41 20 15 689 0
29JUN26 47.00 C 1.59 1.63 1.43 1.42 -0.33 20 169 1,542 +124
29JUN26 48.00 C 0.00 0.00 0.00 0.99 -0.26 21 0 806 0
29JUN26 49.00 C 0.00 0.00 0.00 0.66 -0.20 21 0 1,413 0
29JUN26 50.00 C 0.48 0.48 0.48 0.43 -0.16 21 5 3,457 0
29JUN26 52.50 C 0.17 0.17 0.17 0.12 -0.07 21 1 4,445 -1
29JUN26 55.00 C 0.00 0.00 0.00 0.03 -0.02 21 0 9,235 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 23 0 825 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 416 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 31 0 350 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 77 0
30JUL26 38.00 C 0.00 0.00 0.00 9.10 -0.54 27 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.09 -0.57 22 0 0 0
30JUL26 40.00 C 7.03 7.16 7.02 7.11 -0.54 22 60 210 +60
30JUL26 41.00 C 0.00 0.00 0.00 6.15 -0.53 21 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.23 -0.51 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.35 -0.50 21 0 165 0
30JUL26 44.00 C 0.00 0.00 0.00 3.54 -0.47 21 0 0 0
30JUL26 45.00 C 2.87 2.87 2.73 2.85 -0.40 22 113 224 +113
30JUL26 46.00 C 2.33 2.33 2.33 2.24 -0.36 22 15 850 +15
30JUL26 47.00 C 1.85 1.85 1.64 1.70 -0.33 22 30 728 +30
30JUL26 48.00 C 1.20 1.23 1.20 1.26 -0.29 22 50 940 -15
30JUL26 49.00 C 0.91 0.92 0.91 0.91 -0.24 22 16 606 +15
30JUL26 50.00 C 0.67 0.67 0.67 0.64 -0.19 22 15 937 +15
30JUL26 52.50 C 0.35 0.35 0.35 0.24 -0.10 22 45 730 +45
30JUL26 55.00 C 0.16 0.16 0.16 0.08 -0.04 22 10 242 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 120 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.10 -0.54 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.11 -0.56 23 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.15 -0.53 23 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.22 -0.52 23 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.34 -0.50 23 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.51 -0.48 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 3.76 -0.45 23 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.12 -0.38 23 0 15 0
28AUG26 46.00 C 2.61 2.61 2.44 2.55 -0.36 23 43 40 -5
28AUG26 47.00 C 2.20 2.20 1.97 2.05 -0.33 23 45 495 0
28AUG26 48.00 C 1.69 1.69 1.69 1.61 -0.31 23 15 307 +15
28AUG26 49.00 C 1.38 1.38 1.38 1.26 -0.26 23 20 221 0
28AUG26 50.00 C 1.10 1.10 1.01 0.97 -0.21 23 54 163 +52
28AUG26 52.50 C 0.59 0.59 0.59 0.48 -0.13 23 30 233 +30
28AUG26 55.00 C 0.00 0.00 0.00 0.22 -0.08 23 0 290 0
28AUG26 57.50 C 0.00 0.00 0.00 0.10 -0.04 23 0 5 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 -0.02 23 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 24 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 11.07 -0.55 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.09 -0.54 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.12 -0.54 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.14 -0.56 23 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 7.21 -0.53 23 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.32 -0.52 23 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 5.48 -0.51 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 4.71 -0.49 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.01 -0.46 23 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 3.38 -0.42 23 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 2.87 -0.35 23 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 2.41 -0.33 24 0 337 0
29SEP26 48.00 C 2.00 2.01 2.00 2.00 -0.33 24 4 1,001 0
29SEP26 49.00 C 0.00 0.00 0.00 1.63 -0.29 23 0 626 0
29SEP26 50.00 C 0.00 0.00 0.00 1.32 -0.27 23 0 608 0
29SEP26 52.50 C 0.81 0.83 0.81 0.76 -0.18 23 2 1,326 0
29SEP26 55.00 C 0.00 0.00 0.00 0.42 -0.12 23 0 3,681 0
29SEP26 57.50 C 0.00 0.00 0.00 0.22 -0.07 23 0 386 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 -0.05 23 0 360 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 -0.02 24 0 194 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 25 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.17 -0.52 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.26 -0.52 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.38 -0.52 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.56 -0.50 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.80 -0.48 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 6.09 -0.46 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 5.44 -0.43 24 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 4.82 -0.43 24 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 4.28 -0.40 24 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 3.83 -0.35 24 0 257 0
30DEC26 47.00 C 0.00 0.00 0.00 3.39 -0.29 24 0 1,250 0
30DEC26 48.00 C 2.93 2.93 2.93 2.99 -0.27 24 9 1,000 0
30DEC26 49.00 C 0.00 0.00 0.00 2.60 -0.29 24 0 131 0
30DEC26 50.00 C 0.00 0.00 0.00 2.26 -0.26 24 0 588 0
30DEC26 52.50 C 1.57 1.57 1.57 1.56 -0.23 24 2 748 +2
30DEC26 55.00 C 1.24 1.24 1.20 1.05 -0.18 24 10 508 -6
30DEC26 57.50 C 0.82 0.82 0.82 0.69 -0.14 24 2 178 -2
30DEC26 60.00 C 0.00 0.00 0.00 0.44 -0.11 24 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 -0.08 24 0 211 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.05 24 0 192 0
30DEC26 67.50 C 0.00 0.00 0.00 0.11 -0.03 24 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 9.52 -0.48 23 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 8.73 -0.47 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.22 -0.21 25 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 7.55 -0.43 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 6.90 -0.42 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.31 -0.40 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.74 -0.38 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 5.22 -0.36 25 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 4.57 -0.34 24 0 46 0
30MAR27 47.00 C 4.15 4.15 4.15 4.14 -0.32 24 1 34 0
30MAR27 48.00 C 0.00 0.00 0.00 3.72 -0.31 24 0 134 0
30MAR27 49.00 C 0.00 0.00 0.00 3.36 -0.27 24 0 67 0
30MAR27 50.00 C 0.00 0.00 0.00 3.01 -0.27 24 0 51 0
30MAR27 52.50 C 2.20 2.20 2.20 2.27 -0.23 24 5 166 0
30MAR27 55.00 C 0.00 0.00 0.00 1.69 -0.19 25 0 160 0
30MAR27 57.50 C 1.23 1.23 1.23 1.25 -0.15 25 4 107 0
30MAR27 60.00 C 0.00 0.00 0.00 0.92 -0.16 25 0 403 0
30MAR27 62.50 C 0.68 0.68 0.68 0.70 -0.10 25 1 140 0
30MAR27 65.00 C 0.00 0.00 0.00 0.50 -0.07 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 -0.06 25 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.25 -0.05 25 0 577 0
30MAR27 72.50 C 0.00 0.00 0.00 0.18 -0.03 25 0 6 0
30MAR27 75.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
TOTAL CALL 1,856 73,285 +492
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 41 0 73 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 31 0 270 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 655 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 760 0
28MAY26 44.00 P 0.06 0.07 0.06 0.03 +0.01 20 88 716 -38
28MAY26 45.00 P 0.11 0.17 0.10 0.11 +0.03 19 112 1,526 +50
28MAY26 46.00 P 0.26 0.39 0.26 0.32 +0.10 20 77 1,324 +45
28MAY26 47.00 P 0.61 0.80 0.58 0.71 +0.18 19 112 2,457 +46
28MAY26 48.00 P 1.19 1.46 1.19 1.30 +0.27 18 125 8,753 -95
28MAY26 49.00 P 1.83 1.99 1.83 2.18 +0.43 21 19 3,959 0
28MAY26 50.00 P 0.00 0.00 0.00 3.07 +0.49 19 0 4,888 0
28MAY26 52.50 P 0.00 0.00 0.00 5.56 +0.54 0 0 154 0
28MAY26 55.00 P 0.00 0.00 0.00 8.06 +0.54 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.60 +0.54 57 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.10 +0.54 67 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.60 +0.54 76 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.10 +0.54 84 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.59 +0.53 90 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.09 +0.53 98 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.59 +0.53 105 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.09 +0.53 112 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 25 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 22 0 197 0
29JUN26 40.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.04 0.00 21 0 710 0
29JUN26 42.00 P 0.14 0.14 0.14 0.09 +0.01 21 3 807 0
29JUN26 43.00 P 0.24 0.24 0.24 0.18 +0.03 21 25 8,555 0
29JUN26 44.00 P 0.38 0.38 0.38 0.34 +0.06 21 20 910 +20
29JUN26 45.00 P 0.65 0.65 0.65 0.58 +0.09 21 10 8,134 +10
29JUN26 46.00 P 0.78 0.98 0.78 0.93 +0.15 21 17 2,025 -13
29JUN26 47.00 P 1.40 1.47 1.40 1.35 +0.17 21 27 1,324 -15
29JUN26 48.00 P 1.72 1.95 1.72 1.93 +0.24 21 53 2,358 -1
29JUN26 49.00 P 2.46 2.61 2.46 2.59 +0.29 21 30 2,732 0
29JUN26 50.00 P 3.25 3.25 3.25 3.36 +0.38 21 4 4,839 +4
29JUN26 52.50 P 0.00 0.00 0.00 5.59 +0.49 20 0 1,674 0
29JUN26 55.00 P 0.00 0.00 0.00 8.06 +0.54 0 0 892 0
29JUN26 57.50 P 0.00 0.00 0.00 10.60 +0.54 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.10 +0.54 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.60 +0.54 45 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.10 +0.54 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.59 +0.53 53 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.09 +0.53 58 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.59 +0.53 62 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.09 +0.53 66 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.59 +0.53 70 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.09 +0.55 74 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.09 +0.01 22 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 82 0
30JUL26 41.00 P 0.00 0.00 0.00 0.27 +0.04 22 0 539 0
30JUL26 42.00 P 0.00 0.00 0.00 0.43 +0.05 21 0 248 0
30JUL26 43.00 P 0.63 0.63 0.63 0.64 +0.08 21 20 524 0
30JUL26 44.00 P 0.90 0.90 0.90 0.93 +0.12 21 2 357 0
30JUL26 45.00 P 1.31 1.31 1.31 1.30 +0.14 21 15 831 0
30JUL26 46.00 P 1.84 1.87 1.83 1.76 +0.17 21 30 3,138 +24
30JUL26 47.00 P 2.39 2.45 2.39 2.31 +0.22 21 61 1,103 +60
30JUL26 48.00 P 2.98 2.98 2.98 2.96 +0.28 21 15 1,002 +15
30JUL26 49.00 P 0.00 0.00 0.00 3.70 +0.34 21 0 1,868 0
30JUL26 50.00 P 0.00 0.00 0.00 4.53 +0.39 21 0 525 0
30JUL26 52.50 P 6.63 6.63 6.63 6.90 +0.66 26 30 317 +30
30JUL26 55.00 P 9.06 9.06 8.94 8.94 +0.38 0 105 381 +30
30JUL26 57.50 P 0.00 0.00 0.00 11.48 +0.52 0 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 13.96 +0.53 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.45 +0.55 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.93 +0.56 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.42 +0.56 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.91 +0.56 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.40 +0.56 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.89 +0.56 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 107 0
28AUG26 39.00 P 0.00 0.00 0.00 0.22 +0.03 23 0 26 0
28AUG26 40.00 P 0.00 0.00 0.00 0.34 +0.05 23 0 249 0
28AUG26 41.00 P 0.42 0.42 0.42 0.47 +0.04 22 3 243 0
28AUG26 42.00 P 0.00 0.00 0.00 0.68 +0.08 22 0 82 0
28AUG26 43.00 P 0.92 0.92 0.92 0.95 +0.11 22 1 266 +1
28AUG26 44.00 P 1.30 1.30 1.30 1.28 +0.14 22 10 864 0
28AUG26 45.00 P 1.70 1.71 1.65 1.67 +0.16 22 31 607 0
28AUG26 46.00 P 0.00 0.00 0.00 2.14 +0.19 22 0 833 0
28AUG26 47.00 P 2.57 2.57 2.57 2.67 +0.22 22 15 415 +15
28AUG26 48.00 P 0.00 0.00 0.00 3.28 +0.23 21 0 226 0
28AUG26 49.00 P 0.00 0.00 0.00 3.99 +0.31 22 0 315 0
28AUG26 50.00 P 0.00 0.00 0.00 4.81 +0.36 22 0 15 0
28AUG26 52.50 P 0.00 0.00 0.00 6.90 +0.46 23 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.14 +0.45 22 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 11.52 +0.56 20 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 13.96 +0.51 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 16.45 +0.54 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.93 +0.54 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.42 +0.56 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.10 0.00 23 0 128 0
29SEP26 37.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.25 +0.02 23 0 86 0
29SEP26 39.00 P 0.00 0.00 0.00 0.37 +0.04 23 0 74 0
29SEP26 40.00 P 0.00 0.00 0.00 0.52 +0.06 23 0 330 0
29SEP26 41.00 P 0.00 0.00 0.00 0.71 +0.07 23 0 539 0
29SEP26 42.00 P 0.00 0.00 0.00 0.93 +0.06 23 0 707 0
29SEP26 43.00 P 0.00 0.00 0.00 1.23 +0.08 23 0 1,440 0
29SEP26 44.00 P 0.00 0.00 0.00 1.58 +0.11 23 0 609 0
29SEP26 45.00 P 0.00 0.00 0.00 2.00 +0.15 23 0 7,766 0
29SEP26 46.00 P 2.26 2.26 2.26 2.47 +0.17 22 10 3,742 +10
29SEP26 47.00 P 0.00 0.00 0.00 3.01 +0.20 22 0 1,888 0
29SEP26 48.00 P 0.00 0.00 0.00 3.60 +0.23 22 0 2,412 0
29SEP26 49.00 P 0.00 0.00 0.00 4.37 +0.28 23 0 1,149 0
29SEP26 50.00 P 0.00 0.00 0.00 5.23 +0.45 25 0 1,130 0
29SEP26 52.50 P 0.00 0.00 0.00 7.07 +0.39 23 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.26 +0.44 23 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 11.59 +0.49 22 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 14.00 +0.51 20 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.46 +0.53 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.93 +0.54 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.42 +0.55 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.91 +0.56 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.40 +0.56 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.89 +0.55 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 +0.03 24 0 4 0
30DEC26 38.00 P 0.00 0.00 0.00 0.60 +0.04 24 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 0.80 +0.06 24 0 113 0
30DEC26 40.00 P 0.95 0.95 0.95 0.99 +0.06 24 2 271 0
30DEC26 41.00 P 0.00 0.00 0.00 1.24 +0.07 23 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 1.54 +0.08 23 0 356 0
30DEC26 43.00 P 0.00 0.00 0.00 1.89 +0.12 23 0 458 0
30DEC26 44.00 P 2.16 2.16 2.16 2.27 +0.11 23 70 418 +16
30DEC26 45.00 P 0.00 0.00 0.00 2.71 +0.12 23 0 607 0
30DEC26 46.00 P 0.00 0.00 0.00 3.22 +0.16 23 0 762 0
30DEC26 47.00 P 3.66 3.66 3.66 3.76 +0.21 23 9 1,588 +9
30DEC26 48.00 P 4.21 4.25 4.21 4.33 +0.18 23 30 1,623 0
30DEC26 49.00 P 4.84 5.07 4.84 4.97 +0.23 23 45 260 +33
30DEC26 50.00 P 0.00 0.00 0.00 5.72 +0.39 24 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 7.57 +0.34 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 9.63 +0.39 24 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 11.82 +0.43 24 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.14 +0.48 24 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 16.51 +0.50 22 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.95 +0.51 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.44 +0.54 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.91 +0.55 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.40 +0.56 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.89 +0.55 0 0 0 0
30MAR27 38.00 P 1.10 1.10 1.10 1.02 +0.06 25 2 105 +2
30MAR27 39.00 P 0.00 0.00 0.00 1.31 +0.08 25 0 51 0
30MAR27 40.00 P 0.00 0.00 0.00 1.59 +0.11 25 0 105 0
30MAR27 41.00 P 0.00 0.00 0.00 1.91 +0.11 25 0 111 0
30MAR27 42.00 P 2.33 2.33 2.33 2.27 +0.14 25 1 255 0
30MAR27 43.00 P 2.74 2.74 2.74 2.67 +0.15 25 50 368 +50
30MAR27 44.00 P 3.14 3.14 3.14 3.10 +0.17 25 50 695 +50
30MAR27 45.00 P 0.00 0.00 0.00 3.59 +0.19 26 0 163 0
30MAR27 46.00 P 0.00 0.00 0.00 4.09 +0.20 26 0 235 0
30MAR27 47.00 P 4.55 4.55 4.55 4.66 +0.23 26 1 303 0
30MAR27 48.00 P 0.00 0.00 0.00 5.24 +0.24 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 5.89 +0.28 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 6.35 +0.09 25 0 171 0
30MAR27 52.50 P 0.00 0.00 0.00 8.36 +0.34 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.36 +0.38 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 12.48 +0.39 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.64 +0.40 28 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.89 +0.43 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.20 +0.46 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.53 +0.47 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.96 +0.51 24 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.42 +0.53 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.90 +0.55 0 0 0 0
TOTAL PUT 1,330 110,007 +358
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$ 26.42
15MAY26 17.00 C 0.00 0.00 0.00 9.42 +0.06 0 0 0 0
15MAY26 17.50 C 0.00 0.00 0.00 8.92 +0.04 0 0 0 0
15MAY26 18.00 C 0.00 0.00 0.00 8.42 +0.05 0 0 0 0
15MAY26 18.50 C 0.00 0.00 0.00 7.92 +0.02 0 0 0 0
15MAY26 19.00 C 0.00 0.00 0.00 7.42 +0.06 0 0 0 0
15MAY26 19.50 C 0.00 0.00 0.00 6.92 +0.05 0 0 0 0
15MAY26 20.00 C 0.00 0.00 0.00 6.42 +0.06 0 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 5.42 0.00 0 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 4.42 +0.02 0 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 3.42 +0.04 0 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 2.42 +0.05 0 0 0 0
15MAY26 25.00 C 1.46 1.46 1.46 1.42 +0.04 0 30 0 -97
15MAY26 26.00 C 0.34 0.34 0.34 0.42 -0.04 0 6 0 -119
15MAY26 27.00 C 0.02 0.02 0.01 0.00 -0.04 0 40 1,740 -20
15MAY26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 948 0
15MAY26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 536 0
15MAY26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 104 0
15MAY26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
15MAY26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
15MAY26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
15MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 17.00 C 0.00 0.00 0.00 9.52 +0.03 184 0 0 0
22MAY26 17.50 C 0.00 0.00 0.00 8.93 -0.04 100 0 0 0
22MAY26 18.00 C 0.00 0.00 0.00 8.47 -0.03 142 0 0 0
22MAY26 18.50 C 0.00 0.00 0.00 8.01 +0.01 150 0 0 0
22MAY26 19.00 C 0.00 0.00 0.00 7.43 -0.07 75 0 0 0
22MAY26 19.50 C 0.00 0.00 0.00 7.00 -0.01 127 0 0 0
22MAY26 20.00 C 0.00 0.00 0.00 6.49 +0.01 115 0 0 0
22MAY26 21.00 C 0.00 0.00 0.00 5.43 -0.06 0 0 0 0
22MAY26 22.00 C 0.00 0.00 0.00 4.50 0.00 84 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 3.52 +0.14 71 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 2.44 +0.06 33 0 0 0
22MAY26 25.00 C 0.00 0.00 0.00 1.48 -0.01 30 0 0 0
22MAY26 26.00 C 0.77 0.77 0.77 0.71 +0.02 31 5 5 +5
22MAY26 27.00 C 0.21 0.27 0.20 0.21 -0.04 29 643 1,059 +420
22MAY26 28.00 C 0.08 0.08 0.05 0.05 -0.01 31 149 496 +146
22MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 232 0
22MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
22MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
22MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
22MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
22MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
22MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
22MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
22MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
22MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
22MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 10.93 +0.05 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.51 +0.13 145 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 9.98 +0.08 126 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.52 +0.03 133 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.03 +0.06 128 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.53 +0.03 120 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.05 +0.05 118 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.44 -0.06 63 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.00 -0.01 91 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.49 +0.01 82 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.51 +0.02 74 0 0 0
28MAY26 22.00 C 4.53 4.53 4.53 4.50 0.00 59 10 32 +10
28MAY26 23.00 C 0.00 0.00 0.00 3.52 +0.13 51 0 535 0
28MAY26 24.00 C 0.00 0.00 0.00 2.46 +0.03 28 0 523 0
28MAY26 25.00 C 0.00 0.00 0.00 1.51 0.00 24 0 1,474 0
28MAY26 26.00 C 0.80 0.80 0.76 0.81 -0.01 28 40 3,274 0
28MAY26 27.00 C 0.39 0.40 0.33 0.34 -0.04 28 1,807 3,900 +1,565
28MAY26 28.00 C 0.16 0.17 0.15 0.11 -0.03 28 123 5,310 +21
28MAY26 29.00 C 0.08 0.09 0.06 0.03 -0.01 29 186 4,860 -50
28MAY26 30.00 C 0.04 0.05 0.04 0.01 0.00 31 135 7,045 +29
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,763 0
28MAY26 32.00 C 0.02 0.02 0.02 0.01 0.00 44 300 1,453 -250
28MAY26 33.00 C 0.01 0.01 0.01 0.01 0.00 50 5 1,413 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 560 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 896 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 72 0 307 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 77 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 82 0 879 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 86 0 305 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 91 0 70 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 14.98 +0.10 130 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.49 +0.11 127 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 13.94 +0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.44 +0.05 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 12.95 +0.06 84 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.49 +0.08 103 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 11.97 +0.08 90 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.44 -0.02 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 10.95 -0.05 55 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.51 +0.13 88 0 622 0
29JUN26 16.50 C 0.00 0.00 0.00 9.98 +0.08 75 0 3,301 0
29JUN26 17.00 C 0.00 0.00 0.00 9.52 -0.13 80 0 3,830 0
29JUN26 17.50 C 0.00 0.00 0.00 9.03 +0.06 77 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.53 +0.03 73 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 8.05 +0.05 71 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.48 -0.02 54 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.00 -0.01 55 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.49 +0.01 48 0 275 0
29JUN26 21.00 C 0.00 0.00 0.00 5.51 +0.02 44 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 4.50 0.00 35 0 768 0
29JUN26 23.00 C 3.49 3.49 3.49 3.52 +0.09 31 15 481 0
29JUN26 24.00 C 2.66 2.66 2.66 2.59 +0.04 28 7 1,632 -5
29JUN26 25.00 C 1.75 1.75 1.70 1.80 +0.03 28 50 2,523 -40
29JUN26 26.00 C 1.15 1.15 1.15 1.18 0.00 29 59 5,951 +59
29JUN26 27.00 C 0.78 0.78 0.78 0.74 -0.02 30 3 5,699 +2
29JUN26 28.00 C 0.47 0.50 0.47 0.46 0.00 31 61 3,394 +51
29JUN26 29.00 C 0.32 0.35 0.30 0.25 -0.01 30 208 2,441 +79
29JUN26 30.00 C 0.22 0.24 0.21 0.13 -0.01 30 247 4,238 -145
29JUN26 31.00 C 0.15 0.15 0.14 0.07 0.00 31 726 2,764 -59
29JUN26 32.00 C 0.00 0.00 0.00 0.04 0.00 32 0 2,113 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1,457 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 41 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 0.00 0.00 0.00 0.01 0.00 48 0 406 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 105 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 9.52 -0.13 67 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.03 +0.06 64 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.53 +0.03 61 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.05 +0.05 59 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.48 -0.02 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.00 -0.01 46 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.49 +0.01 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.51 +0.02 38 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.50 0.00 30 0 61 0
30JUL26 23.00 C 0.00 0.00 0.00 3.52 -0.04 26 0 37 0
30JUL26 24.00 C 0.00 0.00 0.00 2.76 0.00 30 0 147 0
30JUL26 25.00 C 2.10 2.10 2.01 2.00 -0.01 29 60 663 +60
30JUL26 26.00 C 1.48 1.48 1.48 1.46 -0.02 30 1 584 +1
30JUL26 27.00 C 1.05 1.05 1.05 1.04 -0.02 30 30 910 0
30JUL26 28.00 C 0.78 0.78 0.78 0.75 -0.04 31 7 1,291 +7
30JUL26 29.00 C 0.59 0.59 0.59 0.50 -0.03 31 54 1,042 +30
30JUL26 30.00 C 0.00 0.00 0.00 0.33 -0.03 31 0 648 0
30JUL26 31.00 C 0.35 0.35 0.33 0.21 -0.02 31 134 1,175 +113
30JUL26 32.00 C 0.26 0.26 0.26 0.13 -0.02 31 30 1,262 +30
30JUL26 33.00 C 0.22 0.22 0.22 0.08 -0.02 31 5 598 +5
30JUL26 34.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 131 0
30JUL26 35.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 121 0
30JUL26 36.00 C 0.00 0.00 0.00 0.02 0.00 32 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 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 9.52 -0.13 59 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 9.03 +0.04 57 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 8.53 +0.03 53 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 8.05 +0.05 52 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.48 -0.02 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.00 -0.01 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.49 +0.01 37 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.51 +0.02 34 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.50 -0.02 27 0 30 0
28AUG26 23.00 C 0.00 0.00 0.00 3.60 -0.06 27 0 32 0
28AUG26 24.00 C 0.00 0.00 0.00 2.93 +0.02 31 0 30 0
28AUG26 25.00 C 2.13 2.28 2.13 2.22 +0.01 29 46 201 +46
28AUG26 26.00 C 1.73 1.73 1.62 1.71 0.00 30 90 1,146 +90
28AUG26 27.00 C 0.00 0.00 0.00 1.30 0.00 30 0 316 0
28AUG26 28.00 C 0.00 0.00 0.00 1.00 0.00 31 0 149 0
28AUG26 29.00 C 0.00 0.00 0.00 0.74 -0.01 31 0 288 0
28AUG26 30.00 C 0.61 0.61 0.61 0.53 -0.01 31 1 872 0
28AUG26 31.00 C 0.00 0.00 0.00 0.38 -0.01 31 0 14 0
28AUG26 32.00 C 0.42 0.42 0.42 0.26 -0.01 31 139 141 +139
28AUG26 33.00 C 0.00 0.00 0.00 0.18 0.00 31 0 8 0
28AUG26 34.00 C 0.00 0.00 0.00 0.12 -0.01 31 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 231 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 0.00 32 0 174 0
28AUG26 38.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 13.94 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.44 -0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 12.95 -0.02 61 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.49 +0.08 69 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 11.97 0.00 62 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.44 -0.02 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 10.95 -0.05 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.51 +0.05 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 9.98 +0.01 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.52 -0.13 53 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 9.03 +0.04 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.53 +0.02 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.05 +0.05 46 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.48 -0.03 37 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.00 -0.01 37 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 6.49 +0.01 33 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 5.51 +0.02 30 0 24 0
29SEP26 22.00 C 0.00 0.00 0.00 4.57 +0.02 28 0 633 0
29SEP26 23.00 C 0.00 0.00 0.00 3.82 -0.11 30 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.27 0.00 33 0 701 0
29SEP26 25.00 C 2.25 2.25 2.25 2.60 -0.01 32 6 779 +6
29SEP26 26.00 C 1.77 1.77 1.75 2.12 -0.01 32 204 1,898 +204
29SEP26 27.00 C 0.00 0.00 0.00 1.70 -0.01 32 0 3,110 0
29SEP26 28.00 C 0.00 0.00 0.00 1.35 -0.02 32 0 1,329 0
29SEP26 29.00 C 0.93 0.93 0.93 1.07 -0.01 33 100 1,320 0
29SEP26 30.00 C 0.73 0.73 0.73 0.83 -0.02 33 1 954 0
29SEP26 31.00 C 0.00 0.00 0.00 0.64 -0.02 33 0 478 0
29SEP26 32.00 C 0.00 0.00 0.00 0.50 -0.01 33 0 472 0
29SEP26 33.00 C 0.44 0.44 0.44 0.39 -0.02 33 6 497 +6
29SEP26 34.00 C 0.00 0.00 0.00 0.30 -0.01 33 0 434 0
29SEP26 35.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 788 0
29SEP26 36.00 C 0.26 0.26 0.26 0.16 -0.01 33 201 1,047 +200
29SEP26 37.00 C 0.23 0.25 0.23 0.12 -0.01 33 400 1,292 +400
29SEP26 38.00 C 0.00 0.00 0.00 0.09 -0.01 33 0 103 0
29SEP26 39.00 C 0.18 0.20 0.18 0.07 0.00 34 800 2,000 +800
29SEP26 40.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 381 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 0.00 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 0.00 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.49 -0.02 54 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 11.97 0.00 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.47 +0.01 46 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 10.96 -0.04 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.51 +0.05 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 9.98 -0.01 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.52 -0.13 41 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.03 +0.04 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.53 +0.02 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.05 +0.05 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.48 -0.03 29 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 7.00 -0.01 28 0 91 0
30DEC26 20.00 C 0.00 0.00 0.00 6.49 +0.01 25 0 107 0
30DEC26 21.00 C 0.00 0.00 0.00 5.59 +0.03 26 0 431 0
30DEC26 22.00 C 0.00 0.00 0.00 4.85 +0.02 27 0 981 0
30DEC26 23.00 C 0.00 0.00 0.00 4.19 -0.11 28 0 822 0
30DEC26 24.00 C 0.00 0.00 0.00 3.70 +0.02 30 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.14 +0.11 30 0 1,764 0
30DEC26 26.00 C 0.00 0.00 0.00 2.56 +0.01 29 0 2,746 0
30DEC26 27.00 C 1.82 1.82 1.79 2.14 0.00 29 60 661 +60
30DEC26 28.00 C 0.00 0.00 0.00 1.78 0.00 29 0 1,864 0
30DEC26 29.00 C 0.00 0.00 0.00 1.47 -0.01 30 0 1,177 0
30DEC26 30.00 C 0.98 0.98 0.98 1.20 0.00 30 15 1,265 0
30DEC26 31.00 C 0.00 0.00 0.00 0.98 -0.01 30 0 1,184 0
30DEC26 32.00 C 0.00 0.00 0.00 0.80 -0.01 30 0 1,022 0
30DEC26 33.00 C 0.00 0.00 0.00 0.64 0.00 30 0 193 0
30DEC26 34.00 C 0.00 0.00 0.00 0.55 -0.01 30 0 271 0
30DEC26 35.00 C 0.00 0.00 0.00 0.44 -0.01 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.35 -0.01 30 0 392 0
30DEC26 37.00 C 0.00 0.00 0.00 0.28 0.00 30 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.22 0.00 30 0 191 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.13 -0.01 30 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.11 0.00 31 0 623 0
30DEC26 42.00 C 0.22 0.22 0.22 0.08 -0.01 30 1 178 +1
30MAR27 16.50 C 0.00 0.00 0.00 9.98 -0.01 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.52 -0.13 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.03 +0.04 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.53 +0.02 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.05 +0.05 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.48 -0.03 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.00 -0.01 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.61 +0.04 24 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 5.87 +0.05 26 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.17 +0.04 27 0 22 0
30MAR27 23.00 C 0.00 0.00 0.00 4.53 +0.04 27 0 35 0
30MAR27 24.00 C 0.00 0.00 0.00 3.95 +0.03 27 0 25 0
30MAR27 25.00 C 0.00 0.00 0.00 3.42 +0.02 28 0 1,679 0
30MAR27 26.00 C 0.00 0.00 0.00 2.94 +0.02 28 0 6,363 0
30MAR27 27.00 C 0.00 0.00 0.00 2.53 +0.03 28 0 8,354 0
30MAR27 28.00 C 0.00 0.00 0.00 2.16 +0.02 28 0 6,997 0
30MAR27 29.00 C 0.00 0.00 0.00 1.83 +0.02 28 0 296 0
30MAR27 30.00 C 0.00 0.00 0.00 1.55 +0.01 28 0 494 0
30MAR27 31.00 C 0.00 0.00 0.00 1.31 +0.01 28 0 476 0
30MAR27 32.00 C 0.00 0.00 0.00 1.09 +0.01 28 0 1,580 0
30MAR27 33.00 C 0.00 0.00 0.00 0.92 -0.03 29 0 367 0
30MAR27 34.00 C 0.00 0.00 0.00 0.77 -0.03 29 0 410 0
30MAR27 35.00 C 0.00 0.00 0.00 0.68 +0.01 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.55 0.00 29 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.47 +0.01 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.38 +0.01 29 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.32 +0.01 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.26 +0.01 29 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.21 0.00 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.17 0.00 29 0 178 0
TOTAL CALL 7,246 168,565 +3,800
15MAY26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 600 0
15MAY26 25.00 P 0.01 0.01 0.01 0.00 -0.01 0 5 650 0
15MAY26 26.00 P 0.05 0.05 0.01 0.00 -0.08 0 185 1,580 +125
15MAY26 27.00 P 0.65 0.72 0.42 0.58 -0.07 0 219 0 -457
15MAY26 28.00 P 1.55 1.66 1.52 1.58 -0.06 0 52 0 -250
15MAY26 29.00 P 2.48 2.48 2.48 2.58 -0.06 0 100 0 -102
15MAY26 30.00 P 0.00 0.00 0.00 3.58 -0.06 0 0 0 -32
15MAY26 31.00 P 0.00 0.00 0.00 4.58 -0.06 0 0 0 -29
15MAY26 32.00 P 0.00 0.00 0.00 5.58 -0.06 0 0 0 0
15MAY26 33.00 P 0.00 0.00 0.00 6.58 -0.06 0 0 0 -54
15MAY26 34.00 P 0.00 0.00 0.00 7.58 -0.06 0 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 8.58 -0.06 0 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 9.58 -0.06 0 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 10.58 -0.06 0 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 11.58 -0.06 0 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 12.58 -0.06 0 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 13.58 -0.06 0 0 0 0
15MAY26 41.00 P 0.00 0.00 0.00 14.58 -0.09 0 0 0 0
22MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
22MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
22MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
22MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
22MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
22MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
22MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
22MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
22MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
22MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 34 0 40 0
22MAY26 25.00 P 0.08 0.08 0.05 0.05 -0.03 30 75 338 +45
22MAY26 26.00 P 0.33 0.33 0.21 0.25 -0.08 29 550 1,072 +88
22MAY26 27.00 P 0.93 0.93 0.71 0.81 -0.08 31 115 222 +65
22MAY26 28.00 P 1.56 1.56 1.54 1.62 -0.04 31 10 70 +5
22MAY26 29.00 P 2.56 2.56 2.56 2.58 -0.06 0 100 100 +100
22MAY26 30.00 P 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
22MAY26 31.00 P 0.00 0.00 0.00 4.58 -0.06 0 0 0 0
22MAY26 32.00 P 0.00 0.00 0.00 5.62 -0.02 78 0 0 0
22MAY26 33.00 P 0.00 0.00 0.00 6.61 -0.03 84 0 0 0
22MAY26 34.00 P 0.00 0.00 0.00 7.58 -0.06 0 0 0 0
22MAY26 35.00 P 0.00 0.00 0.00 8.58 -0.06 0 0 0 0
22MAY26 36.00 P 0.00 0.00 0.00 9.58 -0.06 0 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 10.58 -0.06 0 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 11.58 -0.06 0 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 12.61 -0.03 134 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 115 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 109 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 97 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 91 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 85 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 80 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 312 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 64 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,315 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,721 0
28MAY26 23.00 P 0.02 0.02 0.02 0.01 0.00 34 30 3,229 +30
28MAY26 24.00 P 0.04 0.04 0.04 0.02 -0.02 28 2 3,096 -2
28MAY26 25.00 P 0.15 0.15 0.10 0.11 -0.04 28 83 4,201 -3
28MAY26 26.00 P 0.45 0.45 0.32 0.36 -0.09 27 332 6,159 +6
28MAY26 27.00 P 0.92 0.95 0.82 0.87 -0.14 27 1,162 4,021 +1,068
28MAY26 28.00 P 1.84 1.84 1.67 1.67 -0.09 28 31 2,629 -5
28MAY26 29.00 P 0.00 0.00 0.00 2.59 -0.13 27 0 3,520 0
28MAY26 30.00 P 0.00 0.00 0.00 3.63 -0.01 44 0 2,076 0
28MAY26 31.00 P 0.00 0.00 0.00 4.63 -0.02 53 0 825 0
28MAY26 32.00 P 0.00 0.00 0.00 5.62 -0.03 58 0 891 0
28MAY26 33.00 P 0.00 0.00 0.00 6.61 -0.03 64 0 125 0
28MAY26 34.00 P 0.00 0.00 0.00 7.58 -0.06 0 0 73 0
28MAY26 35.00 P 0.00 0.00 0.00 8.58 -0.24 0 0 35 0
28MAY26 36.00 P 0.00 0.00 0.00 9.58 -0.06 0 0 28 0
28MAY26 37.00 P 0.00 0.00 0.00 10.58 -0.06 0 0 20 0
28MAY26 38.00 P 0.00 0.00 0.00 11.60 -0.04 91 0 15 0
28MAY26 39.00 P 0.00 0.00 0.00 12.71 +0.07 124 0 13 0
28MAY26 40.00 P 0.00 0.00 0.00 13.58 -0.06 0 0 13 0
28MAY26 41.00 P 0.00 0.00 0.00 14.60 -0.07 108 0 12 0
28MAY26 42.00 P 0.00 0.00 0.00 15.62 -0.02 121 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 87 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 78 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 71 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 63 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 60 0 73 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 220 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 1,260 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,427 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 579 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,486 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 0.00 32 0 1,380 0
29JUN26 22.00 P 0.08 0.08 0.08 0.07 -0.01 30 13 1,570 0
29JUN26 23.00 P 0.00 0.00 0.00 0.17 -0.03 30 0 4,580 0
29JUN26 24.00 P 0.41 0.41 0.41 0.36 -0.04 30 3 2,245 0
29JUN26 25.00 P 0.69 0.70 0.64 0.68 -0.06 30 405 8,857 +263
29JUN26 26.00 P 1.10 1.14 1.09 1.13 -0.09 30 112 3,436 -100
29JUN26 27.00 P 1.86 1.86 1.80 1.75 -0.10 31 11 4,576 +3
29JUN26 28.00 P 0.00 0.00 0.00 2.50 -0.06 31 0 3,157 0
29JUN26 29.00 P 0.00 0.00 0.00 3.35 -0.07 33 0 1,146 0
29JUN26 30.00 P 0.00 0.00 0.00 4.26 -0.11 35 0 376 0
29JUN26 31.00 P 0.00 0.00 0.00 5.24 -0.07 39 0 2,562 0
29JUN26 32.00 P 0.00 0.00 0.00 6.22 -0.06 43 0 425 0
29JUN26 33.00 P 0.00 0.00 0.00 7.12 -0.07 39 0 328 0
29JUN26 34.00 P 0.00 0.00 0.00 8.12 -0.07 43 0 250 0
29JUN26 35.00 P 0.00 0.00 0.00 9.09 -0.06 42 0 200 0
29JUN26 36.00 P 0.00 0.00 0.00 10.08 0.00 43 0 230 0
29JUN26 37.00 P 0.00 0.00 0.00 11.12 +0.04 54 0 174 0
29JUN26 38.00 P 0.00 0.00 0.00 12.08 -0.04 50 0 9 0
29JUN26 39.00 P 0.00 0.00 0.00 13.15 +0.02 65 0 3 0
29JUN26 40.00 P 0.00 0.00 0.00 14.14 +0.08 67 0 161 0
29JUN26 41.00 P 0.00 0.00 0.00 15.08 +0.04 60 0 66 0
29JUN26 42.00 P 0.00 0.00 0.00 16.08 +0.04 63 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 34 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 207 0
30JUL26 21.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 126 0
30JUL26 22.00 P 0.00 0.00 0.00 0.19 -0.03 30 0 890 0
30JUL26 23.00 P 0.00 0.00 0.00 0.35 -0.05 30 0 884 0
30JUL26 24.00 P 0.60 0.62 0.56 0.60 -0.07 30 55 1,109 +28
30JUL26 25.00 P 0.99 0.99 0.99 0.99 -0.05 30 30 1,765 +30
30JUL26 26.00 P 1.48 1.50 1.44 1.50 -0.05 31 73 2,622 0
30JUL26 27.00 P 0.00 0.00 0.00 2.06 -0.12 31 0 1,177 0
30JUL26 28.00 P 2.84 2.84 2.84 2.80 -0.07 32 4 1,720 0
30JUL26 29.00 P 0.00 0.00 0.00 3.49 -0.20 30 0 575 0
30JUL26 30.00 P 0.00 0.00 0.00 4.46 -0.09 35 0 451 0
30JUL26 31.00 P 0.00 0.00 0.00 5.38 -0.08 37 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 6.29 -0.05 37 0 70 0
30JUL26 33.00 P 0.00 0.00 0.00 7.25 -0.03 39 0 63 0
30JUL26 34.00 P 0.00 0.00 0.00 8.24 +0.02 43 0 42 0
30JUL26 35.00 P 0.00 0.00 0.00 9.18 0.00 42 0 68 0
30JUL26 36.00 P 0.00 0.00 0.00 10.14 -0.04 42 0 114 0
30JUL26 37.00 P 0.00 0.00 0.00 11.16 +0.03 47 0 7 0
30JUL26 38.00 P 0.00 0.00 0.00 12.15 +0.03 49 0 34 0
30JUL26 39.00 P 0.00 0.00 0.00 13.15 +0.02 52 0 34 0
30JUL26 40.00 P 0.00 0.00 0.00 14.14 +0.01 53 0 37 0
30JUL26 41.00 P 0.00 0.00 0.00 15.13 +0.03 55 0 120 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 0.00 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 30 0
28AUG26 20.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 101 0
28AUG26 21.00 P 0.00 0.00 0.00 0.17 -0.02 30 0 73 0
28AUG26 22.00 P 0.29 0.29 0.29 0.31 -0.03 30 4 424 +4
28AUG26 23.00 P 0.00 0.00 0.00 0.52 -0.03 30 0 785 0
28AUG26 24.00 P 0.00 0.00 0.00 0.81 -0.04 30 0 979 0
28AUG26 25.00 P 1.16 1.17 1.16 1.18 -0.08 30 14 2,910 +14
28AUG26 26.00 P 1.67 1.73 1.67 1.73 -0.05 31 61 225 -10
28AUG26 27.00 P 0.00 0.00 0.00 2.31 -0.09 31 0 228 0
28AUG26 28.00 P 2.95 2.95 2.95 3.01 -0.06 32 30 482 +30
28AUG26 29.00 P 0.00 0.00 0.00 3.79 +0.04 33 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 4.61 -0.06 34 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.50 -0.03 35 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 6.42 +0.01 37 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.38 +0.05 39 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 8.28 +0.01 39 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.25 +0.04 41 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 10.16 -0.02 39 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.16 +0.03 41 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.15 +0.03 43 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.16 +0.03 46 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.17 +0.04 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.13 +0.03 48 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 41 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 39 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 37 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 33 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 33 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 0.07 -0.01 34 0 2,646 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.02 33 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.01 34 0 371 0
29SEP26 19.50 P 0.00 0.00 0.00 0.16 -0.02 33 0 1,288 0
29SEP26 20.00 P 0.00 0.00 0.00 0.22 -0.01 33 0 785 0
29SEP26 21.00 P 0.00 0.00 0.00 0.36 -0.01 33 0 1,092 0
29SEP26 22.00 P 0.00 0.00 0.00 0.57 -0.04 33 0 1,495 0
29SEP26 23.00 P 0.87 0.87 0.87 0.85 0.00 34 2 4,346 0
29SEP26 24.00 P 0.00 0.00 0.00 1.20 -0.06 34 13 906 +13
29SEP26 25.00 P 0.00 0.00 0.00 1.63 -0.07 34 13 3,884 -13
29SEP26 26.00 P 0.00 0.00 0.00 2.14 -0.07 34 0 966 0
29SEP26 27.00 P 0.00 0.00 0.00 2.72 -0.08 34 0 721 0
29SEP26 28.00 P 3.80 3.80 3.80 3.38 -0.08 35 30 981 0
29SEP26 29.00 P 4.49 4.49 4.49 4.11 -0.09 35 1 1,256 +1
29SEP26 30.00 P 0.00 0.00 0.00 4.90 -0.08 36 0 1,654 0
29SEP26 31.00 P 0.00 0.00 0.00 5.74 -0.08 37 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.61 -0.08 38 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.53 -0.07 39 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.48 -0.07 41 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.45 -0.06 43 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.43 -0.07 45 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.43 -0.07 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.44 -0.07 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.46 -0.06 53 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.48 -0.06 56 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 15.50 -0.06 59 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.53 -0.06 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 0.04 -0.01 31 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 0.08 -0.01 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 201 0
30DEC26 18.00 P 0.00 0.00 0.00 0.14 -0.01 30 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 592 0
30DEC26 19.00 P 0.00 0.00 0.00 0.23 -0.02 30 0 539 0
30DEC26 19.50 P 0.00 0.00 0.00 0.30 -0.01 31 0 148 0
30DEC26 20.00 P 0.00 0.00 0.00 0.37 -0.02 30 0 3,423 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 -0.03 31 0 759 0
30DEC26 22.00 P 0.83 0.83 0.83 0.81 -0.03 31 6 856 0
30DEC26 23.00 P 0.00 0.00 0.00 1.12 -0.04 31 0 890 0
30DEC26 24.00 P 1.64 1.64 1.64 1.50 -0.04 31 6 847 0
30DEC26 25.00 P 0.00 0.00 0.00 1.94 -0.06 31 0 1,773 0
30DEC26 26.00 P 0.00 0.00 0.00 2.45 -0.06 31 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 3.03 -0.06 31 0 365 0
30DEC26 28.00 P 0.00 0.00 0.00 3.68 -0.07 31 0 592 0
30DEC26 29.00 P 0.00 0.00 0.00 4.38 -0.07 32 0 865 0
30DEC26 30.00 P 0.00 0.00 0.00 5.13 -0.07 32 0 463 0
30DEC26 31.00 P 0.00 0.00 0.00 5.94 -0.07 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.79 -0.06 34 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.66 -0.07 34 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.58 -0.07 35 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.52 -0.07 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.49 -0.06 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.47 -0.06 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.47 -0.06 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.47 -0.06 44 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.49 -0.06 46 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.51 -0.06 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.53 -0.06 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 320 0
30MAR27 17.00 P 0.00 0.00 0.00 0.13 -0.01 29 0 21 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.22 -0.01 29 0 154 0
30MAR27 18.50 P 0.00 0.00 0.00 0.28 0.00 29 0 45 0
30MAR27 19.00 P 0.00 0.00 0.00 0.35 -0.01 29 0 106 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 -0.01 29 0 88 0
30MAR27 20.00 P 0.54 0.54 0.54 0.52 -0.01 29 1 182 +1
30MAR27 21.00 P 0.00 0.00 0.00 0.74 -0.01 29 0 113 0
30MAR27 22.00 P 1.10 1.10 1.06 1.01 -0.02 29 15 340 +15
30MAR27 23.00 P 1.44 1.44 1.44 1.34 -0.03 29 5 3,649 -5
30MAR27 24.00 P 1.86 1.87 1.86 1.74 -0.03 29 9 145 +9
30MAR27 25.00 P 2.37 2.37 2.37 2.20 -0.03 30 9 1,409 +9
30MAR27 26.00 P 0.00 0.00 0.00 2.71 -0.04 30 0 6,358 0
30MAR27 27.00 P 0.00 0.00 0.00 3.29 -0.04 30 0 8,165 0
30MAR27 28.00 P 0.00 0.00 0.00 3.93 -0.04 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 4.61 -0.04 30 0 317 0
30MAR27 30.00 P 0.00 0.00 0.00 5.35 -0.04 31 0 70 0
30MAR27 31.00 P 0.00 0.00 0.00 6.13 -0.05 31 0 31 0
30MAR27 32.00 P 0.00 0.00 0.00 6.94 -0.05 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.80 -0.06 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.69 -0.05 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.61 -0.06 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.55 -0.06 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.52 -0.06 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.50 -0.06 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.50 -0.06 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.50 -0.06 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.52 -0.06 43 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 16.53 -0.07 45 0 0 0
TOTAL PUT 3,976 180,245 +890
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 0.00 283 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.19 0.00 250 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.17 0.00 286 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.14 0.00 262 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.12 -0.01 260 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.11 0.00 274 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.10 0.00 281 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.08 -0.01 261 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.07 -0.01 259 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.06 -0.01 255 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.05 -0.01 247 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.04 -0.01 237 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.03 -0.01 224 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.02 -0.01 205 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.01 -0.01 179 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 454 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.01 0.00 285 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.02 0.00 252 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.05 0.00 287 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.07 0.00 264 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.10 -0.01 262 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.14 0.00 276 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.17 -0.01 260 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.21 -0.01 263 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.25 -0.01 262 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.30 0.00 280 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.34 0.00 273 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.38 0.00 264 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.43 0.00 278 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.47 0.00 264 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.52 0.00 274 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.57 0.00 284 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$ 16.51
28MAY26 8.50 C 0.00 0.00 0.00 8.02 +0.05 125 0 225 0
28MAY26 8.75 C 0.00 0.00 0.00 7.77 +0.06 119 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 7.52 +0.02 113 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 7.27 +0.01 106 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 7.02 +0.02 100 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.77 +0.01 94 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.52 +0.01 87 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.02 +0.05 73 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.52 +0.05 0 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 5.02 +0.01 0 0 78 0
28MAY26 12.00 C 0.00 0.00 0.00 4.52 +0.04 0 0 331 0
28MAY26 12.50 C 0.00 0.00 0.00 4.02 +0.01 0 0 641 0
28MAY26 13.00 C 0.00 0.00 0.00 3.52 +0.02 0 0 940 0
28MAY26 13.50 C 0.00 0.00 0.00 3.02 0.00 0 0 1,030 0
28MAY26 14.00 C 0.00 0.00 0.00 2.53 +0.07 41 0 445 0
28MAY26 14.50 C 0.00 0.00 0.00 2.04 +0.06 38 0 263 0
28MAY26 15.00 C 0.00 0.00 0.00 1.57 +0.04 38 0 779 0
28MAY26 15.50 C 0.00 0.00 0.00 1.14 +0.04 37 0 524 0
28MAY26 16.00 C 0.00 0.00 0.00 0.79 +0.03 39 0 805 0
28MAY26 16.50 C 0.43 0.43 0.42 0.48 -0.02 37 14 716 0
28MAY26 17.00 C 0.28 0.29 0.24 0.29 -0.01 38 27 1,639 +27
28MAY26 17.50 C 0.00 0.00 0.00 0.16 -0.03 39 0 262 0
28MAY26 18.00 C 0.08 0.08 0.08 0.08 -0.02 39 16 257 +8
28MAY26 18.50 C 0.05 0.05 0.05 0.04 -0.01 40 10 82 0
28MAY26 19.00 C 0.04 0.04 0.04 0.02 -0.01 41 23 73 +23
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 55 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 8.04 +0.02 77 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.77 0.00 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.52 0.00 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 7.29 +0.02 63 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.04 +0.02 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.79 +0.02 53 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.54 +0.01 46 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.04 +0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.54 +0.01 0 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 5.03 -0.01 0 0 155 0
29JUN26 12.00 C 0.00 0.00 0.00 4.55 0.00 39 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 4.06 +0.01 40 0 199 0
29JUN26 13.00 C 0.00 0.00 0.00 3.57 0.00 38 0 145 0
29JUN26 13.50 C 0.00 0.00 0.00 3.02 -0.07 0 0 160 0
29JUN26 14.00 C 0.00 0.00 0.00 2.64 +0.05 38 0 987 0
29JUN26 14.50 C 0.00 0.00 0.00 2.20 +0.03 37 0 1,072 0
29JUN26 15.00 C 0.00 0.00 0.00 1.81 +0.03 38 0 191 0
29JUN26 15.50 C 0.00 0.00 0.00 1.46 +0.04 38 0 575 0
29JUN26 16.00 C 0.00 0.00 0.00 1.15 +0.03 38 0 677 0
29JUN26 16.50 C 0.83 0.83 0.83 0.89 +0.02 38 12 170 +9
29JUN26 17.00 C 0.61 0.62 0.59 0.67 -0.01 38 580 742 -151
29JUN26 17.50 C 0.46 0.46 0.45 0.49 -0.02 38 34 480 0
29JUN26 18.00 C 0.42 0.42 0.39 0.35 -0.03 38 25 167 +7
29JUN26 18.50 C 0.27 0.27 0.27 0.25 -0.02 38 2 54 +2
29JUN26 19.00 C 0.22 0.22 0.22 0.17 -0.02 38 35 162 +35
29JUN26 19.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 81 0
29JUN26 20.00 C 0.12 0.12 0.12 0.08 -0.01 38 37 139 -37
29JUN26 21.00 C 0.08 0.08 0.06 0.04 0.00 39 45 75 0
29JUN26 22.00 C 0.00 0.00 0.00 0.02 0.00 40 0 44 0
30JUL26 8.50 C 0.00 0.00 0.00 8.04 +0.02 67 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 7.78 +0.01 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 7.52 0.00 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 7.29 +0.02 56 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 7.04 +0.02 52 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.79 +0.02 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.54 +0.01 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.04 +0.01 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.54 +0.01 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.04 0.00 0 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 4.55 0.00 34 0 247 0
30JUL26 12.50 C 0.00 0.00 0.00 4.10 +0.04 43 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 3.65 +0.06 44 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 3.16 +0.04 39 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 2.70 +0.06 37 0 51 0
30JUL26 14.50 C 0.00 0.00 0.00 2.29 +0.04 36 0 29 0
30JUL26 15.00 C 0.00 0.00 0.00 1.93 +0.04 37 0 71 0
30JUL26 15.50 C 0.00 0.00 0.00 1.58 +0.04 36 0 13 0
30JUL26 16.00 C 0.00 0.00 0.00 1.31 -0.01 37 0 71 0
30JUL26 16.50 C 0.00 0.00 0.00 1.07 +0.04 37 0 31 0
30JUL26 17.00 C 0.89 0.89 0.89 0.87 +0.02 38 10 74 +10
30JUL26 17.50 C 0.64 0.67 0.64 0.69 +0.01 38 24 64 +24
30JUL26 18.00 C 0.00 0.00 0.00 0.53 0.00 37 0 68 0
30JUL26 18.50 C 0.00 0.00 0.00 0.42 0.00 37 0 28 0
30JUL26 19.00 C 0.00 0.00 0.00 0.32 0.00 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.24 -0.01 37 0 41 0
30JUL26 20.00 C 0.24 0.24 0.24 0.18 0.00 37 45 142 +45
30JUL26 21.00 C 0.18 0.18 0.18 0.10 -0.01 37 32 61 +32
30JUL26 22.00 C 0.13 0.13 0.13 0.06 0.00 38 20 102 +20
28AUG26 9.50 C 0.00 0.00 0.00 7.04 +0.02 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.79 +0.02 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.54 +0.01 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 6.04 +0.01 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.55 +0.02 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.05 +0.01 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.56 +0.01 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.10 +0.02 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.65 +0.04 38 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.18 0.00 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.81 +0.06 38 0 2 0
28AUG26 14.50 C 0.00 0.00 0.00 2.45 +0.07 38 0 11 0
28AUG26 15.00 C 0.00 0.00 0.00 2.05 +0.01 36 0 15 0
28AUG26 15.50 C 0.00 0.00 0.00 1.74 +0.04 36 0 15 0
28AUG26 16.00 C 1.44 1.44 1.44 1.49 +0.06 37 15 107 +15
28AUG26 16.50 C 1.22 1.25 1.21 1.26 +0.02 37 45 115 +30
28AUG26 17.00 C 0.00 0.00 0.00 1.05 +0.01 37 0 47 0
28AUG26 17.50 C 0.00 0.00 0.00 0.87 0.00 37 0 0 0
28AUG26 18.00 C 0.74 0.74 0.70 0.71 -0.02 37 15 39 0
28AUG26 18.50 C 0.00 0.00 0.00 0.58 -0.02 37 0 10 0
28AUG26 19.00 C 0.00 0.00 0.00 0.46 -0.03 37 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.38 -0.02 37 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.30 -0.02 37 0 70 0
28AUG26 21.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 20 0
28AUG26 22.00 C 0.00 0.00 0.00 0.12 -0.01 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 8.04 +0.02 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.79 +0.02 53 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.54 +0.02 50 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 7.29 +0.02 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 7.04 +0.02 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.79 +0.02 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.54 +0.01 37 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 6.04 +0.01 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.55 +0.02 37 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 5.05 +0.01 32 0 769 0
29SEP26 12.00 C 0.00 0.00 0.00 4.59 +0.04 37 0 783 0
29SEP26 12.50 C 0.00 0.00 0.00 4.10 0.00 34 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 3.71 +0.05 38 0 111 0
29SEP26 13.50 C 0.00 0.00 0.00 3.19 -0.05 32 0 119 0
29SEP26 14.00 C 0.00 0.00 0.00 2.89 +0.03 36 0 202 0
29SEP26 14.50 C 0.00 0.00 0.00 2.52 +0.01 36 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 2.18 -0.02 35 0 538 0
29SEP26 15.50 C 0.00 0.00 0.00 1.90 -0.01 36 0 530 0
29SEP26 16.00 C 0.00 0.00 0.00 1.64 +0.04 36 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 1.41 +0.03 36 0 92 0
29SEP26 17.00 C 0.00 0.00 0.00 1.21 +0.03 36 2 163 +2
29SEP26 17.50 C 1.01 1.02 1.01 1.03 +0.01 36 45 221 +43
29SEP26 18.00 C 0.00 0.00 0.00 0.88 0.00 36 0 51 0
29SEP26 18.50 C 0.00 0.00 0.00 0.76 +0.02 37 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.66 +0.02 38 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.55 +0.02 38 0 40 0
29SEP26 20.00 C 0.50 0.50 0.50 0.46 +0.01 37 1 34 +1
29SEP26 21.00 C 0.00 0.00 0.00 0.32 +0.01 38 0 18 0
29SEP26 22.00 C 0.30 0.30 0.26 0.22 +0.01 38 49 49 +49
30DEC26 8.50 C 0.00 0.00 0.00 8.04 +0.02 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 7.79 +0.02 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 7.54 +0.02 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 7.29 +0.02 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 7.04 +0.02 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.79 +0.02 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.55 +0.02 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.07 +0.04 36 0 29 0
30DEC26 11.00 C 0.00 0.00 0.00 5.60 +0.07 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.05 0.00 25 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 4.59 -0.01 28 0 167 0
30DEC26 12.50 C 0.00 0.00 0.00 4.21 +0.09 31 0 585 0
30DEC26 13.00 C 0.00 0.00 0.00 3.80 -0.02 31 0 93 0
30DEC26 13.50 C 0.00 0.00 0.00 3.46 +0.02 32 0 95 0
30DEC26 14.00 C 0.00 0.00 0.00 3.14 +0.04 33 0 49 0
30DEC26 14.50 C 0.00 0.00 0.00 2.81 -0.04 33 0 84 0
30DEC26 15.00 C 0.00 0.00 0.00 2.53 +0.04 34 0 137 0
30DEC26 15.50 C 0.00 0.00 0.00 2.26 -0.03 34 0 215 0
30DEC26 16.00 C 0.00 0.00 0.00 2.02 +0.04 34 0 99 0
30DEC26 16.50 C 0.00 0.00 0.00 1.80 +0.03 34 0 97 0
30DEC26 17.00 C 0.00 0.00 0.00 1.59 +0.03 34 0 136 0
30DEC26 17.50 C 0.00 0.00 0.00 1.42 +0.03 35 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 +0.02 35 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 1.13 +0.02 35 0 72 0
30DEC26 19.00 C 0.00 0.00 0.00 1.01 +0.01 36 0 88 0
30DEC26 19.50 C 0.90 0.90 0.90 0.89 +0.01 36 10 10 +10
30DEC26 20.00 C 0.00 0.00 0.00 0.78 +0.01 36 0 37 0
30DEC26 21.00 C 0.00 0.00 0.00 0.60 +0.01 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 +0.01 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 8.04 +0.02 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 7.79 +0.02 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 7.54 +0.02 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 7.30 +0.03 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 7.06 +0.04 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.83 +0.06 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.60 +0.07 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.15 +0.06 34 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 5.61 0.00 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.19 +0.03 30 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 4.77 0.00 30 0 90 0
30MAR27 12.50 C 0.00 0.00 0.00 4.39 -0.02 30 0 158 0
30MAR27 13.00 C 3.98 3.98 3.98 4.04 +0.03 31 50 238 0
30MAR27 13.50 C 3.60 3.60 3.60 3.71 +0.03 32 50 67 0
30MAR27 14.00 C 0.00 0.00 0.00 3.39 +0.02 32 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 3.10 0.00 33 0 41 0
30MAR27 15.00 C 0.00 0.00 0.00 2.82 0.00 33 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 2.57 0.00 33 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 2.40 +0.08 34 0 250 0
30MAR27 16.50 C 0.00 0.00 0.00 2.14 +0.03 34 0 47 0
30MAR27 17.00 C 0.00 0.00 0.00 1.91 -0.01 34 0 85 0
30MAR27 17.50 C 1.74 1.74 1.73 1.76 +0.02 34 83 88 +83
30MAR27 18.00 C 0.00 0.00 0.00 1.59 +0.01 34 0 61 0
30MAR27 18.50 C 0.00 0.00 0.00 1.44 0.00 35 0 3 0
30MAR27 19.00 C 0.00 0.00 0.00 1.32 +0.01 35 0 204 0
30MAR27 19.50 C 0.00 0.00 0.00 1.20 +0.01 35 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 1.07 -0.01 35 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 0.85 0.00 35 0 3 0
30MAR27 22.00 C 0.83 0.83 0.83 0.69 -0.01 35 71 71 +71
TOTAL CALL 1,427 25,928 +358
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 46 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 120 0 1 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 70 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 95 0 274 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 86 0 1,033 0
28MAY26 12.00 P 0.01 0.01 0.01 0.01 0.00 77 1 508 -1
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 485 0
28MAY26 13.00 P 0.01 0.02 0.01 0.01 0.00 59 11 1,077 -2
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 379 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 226 0
28MAY26 14.50 P 0.04 0.04 0.04 0.02 -0.02 40 51 520 -25
28MAY26 15.00 P 0.08 0.08 0.05 0.05 -0.04 38 177 758 +81
28MAY26 15.50 P 0.15 0.15 0.13 0.12 -0.06 38 55 499 +52
28MAY26 16.00 P 0.24 0.24 0.24 0.25 -0.08 38 15 374 -15
28MAY26 16.50 P 0.50 0.50 0.50 0.48 -0.10 39 4 151 0
28MAY26 17.00 P 0.00 0.00 0.00 0.74 -0.14 36 0 7 0
28MAY26 17.50 P 0.00 0.00 0.00 1.11 -0.13 36 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.55 -0.10 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.02 -0.09 40 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.50 -0.08 40 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.08 +0.01 67 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.57 0.00 72 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.58 +0.01 88 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.52 -0.05 83 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 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 1 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 92 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 159 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 55 0 150 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 183 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 311 0
29JUN26 12.00 P 0.02 0.02 0.02 0.01 -0.01 40 40 552 +40
29JUN26 12.50 P 0.03 0.03 0.03 0.02 -0.01 39 30 323 0
29JUN26 13.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 669 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 -0.03 38 0 504 0
29JUN26 14.00 P 0.14 0.14 0.13 0.13 -0.03 38 10 369 +4
29JUN26 14.50 P 0.22 0.23 0.21 0.21 -0.04 37 42 224 +29
29JUN26 15.00 P 0.33 0.33 0.33 0.32 -0.07 37 43 654 +43
29JUN26 15.50 P 0.51 0.51 0.49 0.48 -0.09 37 11 520 -9
29JUN26 16.00 P 0.74 0.74 0.74 0.72 -0.08 38 55 551 0
29JUN26 16.50 P 0.00 0.00 0.00 0.95 -0.12 37 0 66 0
29JUN26 17.00 P 1.33 1.33 1.33 1.25 -0.13 37 15 77 0
29JUN26 17.50 P 1.62 1.62 1.62 1.60 -0.14 37 15 30 +15
29JUN26 18.00 P 0.00 0.00 0.00 1.99 -0.15 38 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 2.45 -0.04 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.91 -0.03 43 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 3.31 -0.08 40 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 3.78 -0.07 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.80 +0.01 51 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.81 +0.06 59 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 58 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 91 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 38 0 482 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 -0.01 36 0 1,190 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 -0.02 37 0 755 0
30JUL26 13.00 P 0.00 0.00 0.00 0.11 -0.01 38 0 113 0
30JUL26 13.50 P 0.00 0.00 0.00 0.16 -0.02 36 0 49 0
30JUL26 14.00 P 0.00 0.00 0.00 0.25 -0.02 37 0 129 0
30JUL26 14.50 P 0.00 0.00 0.00 0.36 -0.03 36 0 134 0
30JUL26 15.00 P 0.00 0.00 0.00 0.51 -0.05 36 0 248 0
30JUL26 15.50 P 0.00 0.00 0.00 0.69 -0.06 36 0 109 0
30JUL26 16.00 P 0.95 0.95 0.91 0.90 -0.09 36 16 163 +16
30JUL26 16.50 P 1.21 1.21 1.21 1.18 -0.09 36 13 28 +13
30JUL26 17.00 P 1.54 1.54 1.54 1.46 -0.14 36 15 16 +15
30JUL26 17.50 P 0.00 0.00 0.00 1.81 -0.14 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.17 -0.08 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.61 -0.03 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.03 -0.04 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.43 -0.07 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.88 -0.06 39 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.82 -0.03 42 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.81 +0.02 47 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 40 0 4 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 10 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 -0.02 36 0 2 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 -0.02 37 0 1 0
28AUG26 12.50 P 0.00 0.00 0.00 0.12 -0.01 37 0 51 0
28AUG26 13.00 P 0.00 0.00 0.00 0.17 -0.03 36 0 31 0
28AUG26 13.50 P 0.00 0.00 0.00 0.25 -0.04 36 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 0.35 -0.05 36 0 49 0
28AUG26 14.50 P 0.00 0.00 0.00 0.48 -0.06 36 0 80 0
28AUG26 15.00 P 0.00 0.00 0.00 0.66 -0.05 36 0 136 0
28AUG26 15.50 P 0.00 0.00 0.00 0.84 -0.07 36 0 82 0
28AUG26 16.00 P 0.00 0.00 0.00 1.10 -0.08 37 0 256 0
28AUG26 16.50 P 0.00 0.00 0.00 1.33 -0.12 36 0 122 0
28AUG26 17.00 P 1.72 1.72 1.68 1.63 -0.10 36 30 117 +30
28AUG26 17.50 P 0.00 0.00 0.00 1.96 -0.16 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.34 -0.08 37 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.72 -0.07 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.13 -0.06 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.60 0.00 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.97 -0.06 39 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.84 -0.08 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.81 -0.03 41 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 40 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 0.03 -0.01 37 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 0.00 38 0 1,058 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 -0.01 37 0 1,212 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 -0.01 38 0 401 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 -0.01 38 0 144 0
29SEP26 13.50 P 0.00 0.00 0.00 0.38 -0.02 37 0 201 0
29SEP26 14.00 P 0.00 0.00 0.00 0.51 -0.03 37 0 239 0
29SEP26 14.50 P 0.00 0.00 0.00 0.66 -0.05 37 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 0.85 -0.05 37 0 661 0
29SEP26 15.50 P 0.00 0.00 0.00 1.07 -0.04 38 0 575 0
29SEP26 16.00 P 0.00 0.00 0.00 1.31 -0.06 38 0 46 0
29SEP26 16.50 P 1.62 1.62 1.62 1.60 -0.04 38 60 126 +60
29SEP26 17.00 P 0.00 0.00 0.00 1.89 -0.05 38 0 34 0
29SEP26 17.50 P 0.00 0.00 0.00 2.22 -0.06 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.57 -0.06 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 2.94 -0.06 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.33 -0.07 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.74 -0.06 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.17 -0.07 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.04 -0.09 42 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.96 -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 34 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 0.06 -0.01 36 0 13 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 -0.01 36 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 0.13 -0.01 36 0 121 0
30DEC26 11.50 P 0.00 0.00 0.00 0.19 -0.01 36 0 355 0
30DEC26 12.00 P 0.30 0.30 0.30 0.27 -0.01 36 30 205 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 -0.02 36 0 97 0
30DEC26 13.00 P 0.00 0.00 0.00 0.47 -0.02 36 0 158 0
30DEC26 13.50 P 0.63 0.64 0.63 0.61 -0.02 36 20 113 +20
30DEC26 14.00 P 0.00 0.00 0.00 0.76 -0.04 36 0 69 0
30DEC26 14.50 P 0.00 0.00 0.00 0.94 -0.04 36 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 1.15 -0.04 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 1.38 -0.04 36 0 76 0
30DEC26 16.00 P 0.00 0.00 0.00 1.63 -0.04 36 0 33 0
30DEC26 16.50 P 1.96 1.96 1.96 1.90 -0.06 36 15 71 +15
30DEC26 17.00 P 0.00 0.00 0.00 2.20 -0.05 37 0 87 0
30DEC26 17.50 P 0.00 0.00 0.00 2.52 -0.06 37 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 2.86 -0.05 37 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 3.21 -0.07 37 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.59 -0.06 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.98 -0.06 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.38 -0.07 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.23 -0.08 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.13 -0.06 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 67 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.06 -0.01 35 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.08 -0.01 35 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.09 -0.02 35 0 106 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 -0.02 35 0 82 0
30MAR27 11.00 P 0.00 0.00 0.00 0.22 -0.02 35 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 0.30 -0.03 35 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 0.39 -0.04 35 0 64 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 -0.04 35 0 231 0
30MAR27 13.00 P 0.00 0.00 0.00 0.64 -0.03 35 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 0.79 -0.04 35 0 9 0
30MAR27 14.00 P 0.00 0.00 0.00 0.96 -0.05 35 0 15 0
30MAR27 14.50 P 0.00 0.00 0.00 1.16 -0.05 35 0 19 0
30MAR27 15.00 P 0.00 0.00 0.00 1.37 -0.05 35 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.58 -0.08 35 0 40 0
30MAR27 16.00 P 0.00 0.00 0.00 1.86 -0.05 35 0 85 0
30MAR27 16.50 P 0.00 0.00 0.00 2.14 -0.05 36 0 3 0
30MAR27 17.00 P 2.54 2.54 2.54 2.43 -0.07 36 15 15 +15
30MAR27 17.50 P 0.00 0.00 0.00 2.75 -0.09 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.09 -0.09 36 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 3.43 -0.09 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.80 -0.08 37 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 4.17 -0.10 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.57 -0.09 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.39 -0.09 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.26 -0.06 39 0 0 0
TOTAL PUT 789 25,968 +396
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COS - COSCO SHIP HOLD CLOSING PRICE HK$ 14.83
28MAY26 9.50 C 0.00 0.00 0.00 5.35 -0.17 112 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 5.09 -0.18 81 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.84 -0.18 75 0 3 0
28MAY26 10.50 C 0.00 0.00 0.00 4.34 -0.18 62 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.83 -0.19 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.35 -0.17 66 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.84 -0.18 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.34 -0.18 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.84 -0.18 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.34 -0.19 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.87 -0.18 24 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.47 -0.16 24 0 74 0
28MAY26 15.00 C 0.18 0.18 0.18 0.18 -0.13 23 14 497 -4
28MAY26 15.50 C 0.00 0.00 0.00 0.06 -0.07 24 0 678 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.03 23 5 262 +5
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 251 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 6.09 -0.18 87 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.84 -0.18 82 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.59 -0.18 77 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.35 -0.17 86 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.09 -0.18 68 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.84 -0.18 63 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.34 -0.18 55 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.84 -0.18 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.35 -0.17 53 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.84 -0.18 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.34 -0.18 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.84 -0.18 0 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.36 -0.17 27 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.93 -0.15 28 0 47 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 -0.11 27 0 464 0
29JUN26 15.00 C 0.00 0.00 0.00 0.34 -0.08 27 0 1,005 0
29JUN26 15.50 C 0.00 0.00 0.00 0.19 -0.05 27 0 523 0
29JUN26 16.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 252 0
29JUN26 16.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 264 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 0.00 30 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.84 -0.18 54 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.34 -0.18 46 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.84 -0.18 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.35 -0.17 45 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.84 -0.18 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.34 -0.18 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.86 -0.17 29 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.39 -0.17 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.99 -0.12 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.70 -0.09 27 0 73 0
30JUL26 15.00 C 0.00 0.00 0.00 0.48 -0.10 27 0 285 0
30JUL26 15.50 C 0.00 0.00 0.00 0.32 -0.08 27 0 195 0
30JUL26 16.00 C 0.00 0.00 0.00 0.21 -0.06 27 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.14 -0.03 27 0 120 0
30JUL26 17.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 15 0
30JUL26 18.00 C 0.00 0.00 0.00 0.03 -0.02 27 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.84 -0.18 50 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.34 -0.18 44 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.84 -0.18 36 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.35 -0.17 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.84 -0.18 0 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 2.35 -0.17 29 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.87 -0.17 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.44 -0.16 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.11 -0.10 28 0 21 0
28AUG26 14.50 C 0.00 0.00 0.00 0.84 -0.10 28 0 39 0
28AUG26 15.00 C 0.00 0.00 0.00 0.63 -0.09 28 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.47 -0.07 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.33 -0.06 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.24 -0.04 28 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.16 -0.04 27 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.11 -0.03 27 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.09 -0.18 61 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.84 -0.18 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.59 -0.18 54 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.35 -0.17 57 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.09 -0.18 48 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.84 -0.18 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.34 -0.18 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.84 -0.18 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.35 -0.17 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.85 -0.18 31 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.38 -0.15 31 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.96 -0.15 30 0 4 0
29SEP26 13.50 C 0.00 0.00 0.00 1.60 -0.13 30 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.30 -0.12 30 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 1.02 -0.10 29 0 68 0
29SEP26 15.00 C 0.00 0.00 0.00 0.82 -0.08 29 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.65 -0.07 30 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.06 30 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 -0.05 30 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 -0.04 30 0 180 0
29SEP26 17.50 C 0.00 0.00 0.00 0.25 -0.03 31 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.03 30 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.02 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 -0.01 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.59 -0.18 45 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.35 -0.17 46 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.09 -0.18 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.84 -0.18 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.34 -0.18 33 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.84 -0.18 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.36 -0.18 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.85 -0.18 25 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.53 -0.08 30 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.19 -0.16 30 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.89 -0.15 29 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.62 -0.14 29 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 1.34 -0.12 29 0 16 0
30DEC26 15.00 C 1.01 1.01 1.01 1.13 -0.12 29 30 291 +30
30DEC26 15.50 C 0.86 0.86 0.86 0.96 -0.10 29 15 82 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.80 -0.09 29 0 51 0
30DEC26 16.50 C 0.00 0.00 0.00 0.66 -0.09 29 0 36 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 -0.07 29 0 17 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 -0.04 30 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.04 30 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.32 -0.05 30 0 57 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.05 30 0 80 0
30DEC26 19.50 C 0.00 0.00 0.00 0.21 -0.04 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 -0.04 30 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.84 -0.18 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.34 -0.18 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.87 -0.17 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.44 -0.17 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.97 -0.16 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.63 -0.16 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.40 -0.15 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.10 -0.16 28 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.84 -0.15 28 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.56 -0.12 28 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.35 -0.12 28 0 33 0
30MAR27 15.50 C 0.00 0.00 0.00 1.17 -0.11 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.00 -0.11 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.86 -0.10 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.73 -0.09 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.66 -0.05 29 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.56 -0.07 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.48 -0.07 29 0 34 0
30MAR27 19.00 C 0.00 0.00 0.00 0.40 -0.06 29 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.34 -0.06 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 -0.05 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 -0.03 29 0 15 0
TOTAL CALL 64 8,520 +46
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 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 56 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 56 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 122 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 103 0
28MAY26 13.50 P 0.03 0.04 0.03 0.03 0.00 24 56 481 +51
28MAY26 14.00 P 0.12 0.12 0.10 0.11 +0.01 22 45 835 0
28MAY26 14.50 P 0.38 0.38 0.32 0.33 +0.03 21 82 262 -4
28MAY26 15.00 P 0.63 0.69 0.63 0.72 +0.11 23 2 190 +2
28MAY26 15.50 P 0.00 0.00 0.00 1.17 +0.15 20 0 101 0
28MAY26 16.00 P 0.00 0.00 0.00 1.67 +0.18 27 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.13 +0.15 0 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.66 +0.18 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.08 +0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.64 +0.14 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.14 +0.15 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.63 +0.13 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.07 +0.08 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.63 +0.14 0 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.63 +0.13 0 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.68 +0.19 106 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 0.00 28 0 1,648 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 81 0
29JUN26 13.00 P 0.00 0.00 0.00 0.10 +0.02 27 0 171 0
29JUN26 13.50 P 0.18 0.20 0.18 0.21 +0.04 27 5 183 0
29JUN26 14.00 P 0.36 0.36 0.36 0.38 +0.08 27 6 175 +2
29JUN26 14.50 P 0.58 0.58 0.58 0.62 +0.09 27 2 423 -1
29JUN26 15.00 P 0.90 0.94 0.90 0.95 +0.13 27 4 982 +4
29JUN26 15.50 P 0.00 0.00 0.00 1.32 +0.14 27 0 439 0
29JUN26 16.00 P 0.00 0.00 0.00 1.75 +0.17 28 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.20 +0.17 27 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.66 +0.15 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.15 +0.14 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.64 +0.14 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.14 +0.15 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.68 +0.18 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.17 +0.18 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.66 +0.17 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.64 +0.14 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.68 +0.19 61 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 120 0
30JUL26 12.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 32 0
30JUL26 13.00 P 0.00 0.00 0.00 0.19 +0.02 26 0 27 0
30JUL26 13.50 P 0.00 0.00 0.00 0.32 +0.03 26 0 86 0
30JUL26 14.00 P 0.00 0.00 0.00 0.51 +0.05 26 0 169 0
30JUL26 14.50 P 0.00 0.00 0.00 0.75 +0.08 26 0 65 0
30JUL26 15.00 P 0.00 0.00 0.00 1.04 +0.08 25 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.40 +0.07 26 0 75 0
30JUL26 16.00 P 0.00 0.00 0.00 1.82 +0.13 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.24 +0.14 26 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.69 +0.14 24 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.15 +0.13 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.64 +0.14 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.14 +0.15 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.68 +0.18 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.17 +0.18 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.66 +0.17 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 +0.01 28 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 6 0
28AUG26 12.50 P 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.28 +0.01 27 0 46 0
28AUG26 13.50 P 0.00 0.00 0.00 0.43 +0.03 27 0 40 0
28AUG26 14.00 P 0.00 0.00 0.00 0.63 +0.06 27 0 100 0
28AUG26 14.50 P 0.00 0.00 0.00 0.87 +0.07 26 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.16 +0.08 26 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 1.51 +0.07 26 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 1.91 +0.13 27 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.31 +0.13 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.74 +0.13 26 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.19 +0.13 25 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.67 +0.16 24 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.14 +0.15 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.68 +0.18 31 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.17 +0.18 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 32 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 605 0
29SEP26 10.50 P 0.09 0.09 0.09 0.05 +0.01 31 3 81 -3
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 102 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.21 +0.02 30 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 +0.04 31 0 83 0
29SEP26 13.00 P 0.47 0.47 0.47 0.46 +0.04 30 5 173 0
29SEP26 13.50 P 0.63 0.63 0.63 0.65 +0.05 31 5 272 0
29SEP26 14.00 P 0.00 0.00 0.00 0.86 +0.06 30 0 151 0
29SEP26 14.50 P 0.00 0.00 0.00 1.14 +0.09 31 0 64 0
29SEP26 15.00 P 0.00 0.00 0.00 1.44 +0.10 31 0 65 0
29SEP26 15.50 P 0.00 0.00 0.00 1.72 +0.11 30 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.14 +0.18 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.54 +0.14 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 2.96 +0.14 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.41 +0.16 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 3.87 +0.16 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.35 +0.17 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.84 +0.18 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.33 +0.18 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.84 +0.18 45 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.81 +0.18 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.79 +0.19 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.03 0.00 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.04 0.00 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 0.00 30 0 14 0
30DEC26 10.00 P 0.12 0.12 0.12 0.07 0.00 30 2 9 -2
30DEC26 10.50 P 0.16 0.16 0.16 0.12 +0.01 30 2 32 -2
30DEC26 11.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 8 0
30DEC26 11.50 P 0.30 0.30 0.30 0.27 +0.02 30 30 6 -28
30DEC26 12.00 P 0.40 0.40 0.40 0.38 +0.03 30 1 24 -1
30DEC26 12.50 P 0.53 0.53 0.53 0.52 +0.04 30 6 43 +6
30DEC26 13.00 P 0.00 0.00 0.00 0.69 +0.04 30 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 0.89 +0.04 30 0 122 0
30DEC26 14.00 P 0.00 0.00 0.00 1.13 +0.05 30 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.39 +0.06 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.68 +0.06 31 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 2.01 +0.08 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.36 +0.10 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.73 +0.10 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.13 +0.11 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.55 +0.13 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.99 +0.14 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.44 +0.15 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.90 +0.15 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.38 +0.16 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.87 +0.16 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.87 +0.18 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.89 +0.18 46 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 0.18 +0.01 29 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 +0.01 29 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 +0.01 29 0 9 0
30MAR27 12.00 P 0.00 0.00 0.00 0.49 +0.02 29 0 59 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 +0.03 29 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 0.82 +0.03 29 0 98 0
30MAR27 13.50 P 0.00 0.00 0.00 1.03 +0.03 29 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.27 +0.04 29 0 86 0
30MAR27 14.50 P 0.00 0.00 0.00 1.54 +0.06 29 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 1.83 +0.06 29 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.15 +0.07 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.48 +0.07 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 2.85 +0.08 30 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.24 +0.10 30 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.64 +0.10 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.07 +0.12 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.50 +0.12 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.96 +0.14 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.42 +0.14 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.90 +0.15 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.88 +0.16 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.89 +0.17 41 0 0 0
TOTAL PUT 256 12,785 +24
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$ 12.16
28MAY26 8.25 C 0.00 0.00 0.00 3.93 -0.21 98 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.68 -0.21 91 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.42 -0.24 67 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.17 -0.22 61 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.92 -0.22 55 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.67 -0.22 49 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.42 -0.22 43 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.17 -0.22 38 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.67 -0.22 26 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.18 -0.22 30 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.73 -0.20 30 0 242 0
28MAY26 12.00 C 0.00 0.00 0.00 0.37 -0.17 30 0 644 0
28MAY26 12.50 C 0.13 0.13 0.13 0.15 -0.10 30 15 1,058 +15
28MAY26 13.00 C 0.00 0.00 0.00 0.05 -0.05 31 0 775 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 343 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 903 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 41 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.46 -0.20 67 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.21 -0.20 63 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.96 -0.20 59 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.69 -0.22 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.47 -0.19 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.18 -0.23 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.98 -0.21 48 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.69 -0.26 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.45 -0.25 31 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.23 -0.23 36 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.78 -0.16 36 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.29 -0.20 28 0 232 0
29JUN26 11.50 C 0.00 0.00 0.00 0.92 -0.17 29 0 239 0
29JUN26 12.00 C 0.58 0.58 0.58 0.60 -0.16 29 34 960 0
29JUN26 12.50 C 0.39 0.39 0.33 0.37 -0.13 29 60 1,061 +8
29JUN26 13.00 C 0.22 0.22 0.21 0.22 -0.08 29 91 1,500 +87
29JUN26 13.50 C 0.00 0.00 0.00 0.12 -0.05 29 0 198 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 121 0
29JUN26 14.50 C 0.05 0.05 0.05 0.03 -0.02 30 130 615 +130
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 42 0
29JUN26 16.00 C 0.03 0.03 0.03 0.01 0.00 35 1 0 -1
29JUN26 16.50 C 0.03 0.03 0.03 0.01 0.00 39 1 20 -1
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.98 -0.20 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.75 -0.18 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.47 -0.25 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.20 -0.28 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.98 -0.25 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.72 -0.27 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.48 -0.27 26 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.30 -0.22 34 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.84 -0.18 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.40 -0.20 28 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 1.05 -0.17 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.74 -0.16 28 0 306 0
30JUL26 12.50 C 0.00 0.00 0.00 0.51 -0.14 28 0 37 0
30JUL26 13.00 C 0.00 0.00 0.00 0.34 -0.10 28 0 308 0
30JUL26 13.50 C 0.00 0.00 0.00 0.23 -0.06 29 0 208 0
30JUL26 14.00 C 0.00 0.00 0.00 0.14 -0.06 29 0 164 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 -0.05 28 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 3.75 -0.25 37 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.48 -0.28 26 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.24 -0.27 28 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.00 -0.28 28 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.77 -0.27 29 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.60 -0.21 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.39 -0.19 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.95 -0.13 33 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.56 -0.12 31 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.17 -0.19 29 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.89 -0.15 29 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.66 -0.12 29 0 9 0
28AUG26 13.00 C 0.00 0.00 0.00 0.48 -0.09 29 0 20 0
28AUG26 13.50 C 0.00 0.00 0.00 0.34 -0.07 29 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 28 0
28AUG26 14.50 C 0.00 0.00 0.00 0.16 -0.03 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 4 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.21 -0.24 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.98 -0.27 29 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.75 -0.26 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.49 -0.28 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.25 -0.28 28 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.01 -0.28 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.79 -0.27 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.60 -0.23 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.39 -0.21 32 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.99 -0.13 32 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.61 -0.12 31 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.27 -0.12 30 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.95 -0.14 29 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.72 -0.11 29 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.54 -0.09 29 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 -0.08 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.06 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 -0.04 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.03 29 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.98 -0.27 25 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.78 -0.24 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.51 -0.26 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.28 -0.26 27 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.06 -0.25 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.89 -0.20 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.62 -0.25 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.43 -0.23 28 0 4 0
30DEC26 10.50 C 0.00 0.00 0.00 2.10 -0.12 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.70 -0.16 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.43 -0.12 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.14 -0.13 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.92 -0.11 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.74 -0.10 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 -0.09 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 -0.06 28 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.36 -0.06 27 0 18 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 -0.04 28 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 0.21 -0.04 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.16 -0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.12 -0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.02 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.02 -0.23 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.79 -0.23 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.62 -0.15 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.35 -0.20 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.19 -0.15 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.94 -0.19 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.80 -0.13 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.63 -0.11 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.24 -0.19 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.91 -0.13 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.61 -0.14 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.35 -0.13 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.13 -0.14 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.94 -0.13 27 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.78 -0.11 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.65 -0.08 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 -0.07 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.43 -0.06 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.34 -0.06 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.28 -0.04 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.22 -0.04 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.18 -0.03 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
TOTAL CALL 332 13,193 +238
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 82 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 76 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 70 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 159 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 272 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 772 0
28MAY26 11.50 P 0.09 0.09 0.09 0.07 +0.03 32 10 1,751 0
28MAY26 12.00 P 0.17 0.22 0.17 0.21 +0.08 31 40 476 +40
28MAY26 12.50 P 0.00 0.00 0.00 0.49 +0.14 31 0 285 0
28MAY26 13.00 P 0.00 0.00 0.00 0.88 +0.18 31 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.35 +0.21 33 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 1.90 +0.28 58 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.39 +0.27 66 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.84 +0.22 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.40 +0.28 86 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.90 +0.28 95 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.34 +0.22 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.89 +0.27 107 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.39 +0.27 114 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.84 +0.22 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.39 +0.27 127 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 35 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 3 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 147 0
29JUN26 10.50 P 0.07 0.07 0.07 0.04 +0.01 29 18 1,214 +18
29JUN26 11.00 P 0.11 0.14 0.11 0.10 +0.02 29 46 1,741 0
29JUN26 11.50 P 0.18 0.25 0.18 0.22 +0.04 29 146 2,373 +124
29JUN26 12.00 P 0.39 0.40 0.39 0.41 +0.08 29 6 637 0
29JUN26 12.50 P 0.00 0.00 0.00 0.68 +0.13 29 0 858 0
29JUN26 13.00 P 0.00 0.00 0.00 1.02 +0.13 29 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.40 +0.15 27 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 1.90 +0.22 33 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.39 +0.25 37 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 2.85 +0.23 35 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.40 +0.28 49 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.90 +0.28 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.34 +0.22 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.89 +0.27 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.39 +0.27 65 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.84 +0.22 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.39 +0.27 72 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 42 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 0.00 28 0 2 0
30JUL26 10.50 P 0.11 0.11 0.11 0.10 +0.02 29 48 385 +46
30JUL26 11.00 P 0.18 0.18 0.18 0.19 +0.03 29 2 284 +2
30JUL26 11.50 P 0.29 0.32 0.29 0.33 +0.05 29 20 360 +10
30JUL26 12.00 P 0.00 0.00 0.00 0.54 +0.09 29 0 119 0
30JUL26 12.50 P 0.00 0.00 0.00 0.81 +0.10 29 0 60 0
30JUL26 13.00 P 0.00 0.00 0.00 1.15 +0.14 30 0 65 0
30JUL26 13.50 P 0.00 0.00 0.00 1.50 +0.14 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.95 +0.19 30 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.39 +0.20 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.85 +0.22 29 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.40 +0.27 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.90 +0.28 43 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.35 +0.23 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.89 +0.27 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 8 0
28AUG26 9.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.09 +0.02 30 0 54 0
28AUG26 10.50 P 0.17 0.17 0.17 0.16 +0.03 29 48 203 +48
28AUG26 11.00 P 0.30 0.30 0.30 0.28 +0.05 30 8 59 +8
28AUG26 11.50 P 0.00 0.00 0.00 0.44 +0.07 29 0 1 0
28AUG26 12.00 P 0.00 0.00 0.00 0.65 +0.09 29 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.91 +0.12 29 0 42 0
28AUG26 13.00 P 0.00 0.00 0.00 1.22 +0.13 29 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 1.56 +0.13 27 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.95 +0.14 27 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 2.40 +0.17 27 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.85 +0.17 25 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.40 +0.27 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.90 +0.27 38 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.35 +0.23 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.89 +0.27 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 +0.01 30 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 29 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 +0.01 30 0 27 0
29SEP26 9.50 P 0.11 0.11 0.11 0.08 +0.01 29 2 78 +2
29SEP26 9.75 P 0.00 0.00 0.00 0.11 +0.02 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.15 +0.03 29 0 2,300 0
29SEP26 10.50 P 0.00 0.00 0.00 0.25 +0.04 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.40 +0.06 29 0 252 0
29SEP26 11.50 P 0.00 0.00 0.00 0.59 +0.08 30 0 8 0
29SEP26 12.00 P 0.79 0.79 0.79 0.81 +0.09 29 20 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.09 +0.11 29 0 22 0
29SEP26 13.00 P 0.00 0.00 0.00 1.40 +0.11 29 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.76 +0.15 29 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.17 +0.18 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.65 +0.22 33 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.07 +0.21 32 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.53 +0.22 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.00 +0.23 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.48 +0.24 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.96 +0.24 37 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.45 +0.25 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.94 +0.25 41 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.46 +0.28 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 +0.02 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 +0.02 28 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.02 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.20 +0.03 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 +0.04 28 0 56 0
30DEC26 10.50 P 0.00 0.00 0.00 0.37 +0.04 28 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.54 +0.07 28 0 46 0
30DEC26 11.50 P 0.00 0.00 0.00 0.73 +0.08 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 0.96 +0.09 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.24 +0.11 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.56 +0.13 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.95 +0.20 29 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.31 +0.20 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.72 +0.18 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.16 +0.20 30 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.60 +0.21 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.06 +0.22 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.52 +0.23 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.99 +0.24 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.47 +0.24 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.95 +0.24 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.46 +0.27 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.09 +0.01 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.19 +0.03 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.23 +0.03 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.28 +0.03 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.35 +0.04 27 0 51 0
30MAR27 10.50 P 0.49 0.49 0.49 0.49 +0.05 27 48 56 +48
30MAR27 11.00 P 0.00 0.00 0.00 0.67 +0.08 27 0 49 0
30MAR27 11.50 P 0.00 0.00 0.00 0.86 +0.09 27 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.09 +0.10 27 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.37 +0.12 27 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.69 +0.15 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.05 +0.16 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.41 +0.16 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.80 +0.17 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.23 +0.20 28 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.65 +0.20 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.09 +0.20 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.54 +0.24 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.99 +0.23 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.47 +0.24 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.95 +0.24 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.46 +0.27 33 0 0 0
TOTAL PUT 462 20,189 +346
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$ 4.49
28MAY26 3.30 C 0.00 0.00 0.00 1.20 -0.09 86 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.10 -0.09 78 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.00 -0.09 71 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.90 -0.09 64 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.80 -0.09 57 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.70 -0.09 50 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.60 -0.09 44 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.50 -0.09 37 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.41 -0.08 39 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.31 -0.08 31 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.21 -0.08 23 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.14 -0.06 25 0 30 0
28MAY26 4.50 C 0.07 0.08 0.07 0.08 -0.05 24 40 1,092 0
28MAY26 4.60 C 0.05 0.05 0.05 0.04 -0.04 24 99 1,905 +46
28MAY26 4.70 C 0.04 0.04 0.02 0.02 -0.02 25 35 1,263 -15
28MAY26 4.80 C 0.02 0.02 0.02 0.01 -0.01 26 365 1,213 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 1,837 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 13,074 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 761 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 33 336 +33
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 72 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 82 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 91 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 116 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 137 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 156 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.70 -0.10 81 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.59 -0.11 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.49 -0.11 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.40 -0.10 64 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.30 -0.10 59 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.20 -0.10 55 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.10 -0.10 50 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.00 -0.10 45 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.90 -0.09 41 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.80 -0.09 36 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.70 -0.09 32 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.62 -0.07 40 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.50 -0.10 23 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.42 -0.08 30 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.31 -0.09 21 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.23 -0.07 21 0 5,755 0
29JUN26 4.40 C 0.16 0.16 0.16 0.17 -0.06 23 20 707 0
29JUN26 4.50 C 0.11 0.11 0.11 0.12 -0.05 24 100 932 -5
29JUN26 4.60 C 0.11 0.11 0.07 0.08 -0.04 24 114 1,718 +114
29JUN26 4.70 C 0.06 0.06 0.05 0.05 -0.03 24 391 15,522 -122
29JUN26 4.80 C 0.05 0.05 0.04 0.03 -0.02 24 104 4,304 +66
29JUN26 4.90 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,482 0
29JUN26 5.00 C 0.02 0.02 0.02 0.01 -0.01 24 56 3,076 +30
29JUN26 5.25 C 0.01 0.01 0.01 0.01 0.00 30 25 3,546 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 238 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 789 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.21 -0.09 55 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.12 -0.08 56 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.02 -0.08 51 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.92 -0.08 47 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.82 -0.07 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.72 -0.07 38 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.62 -0.08 34 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.52 -0.08 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.42 -0.08 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.34 -0.07 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.26 -0.07 24 0 30 0
30JUL26 4.40 C 0.18 0.18 0.18 0.20 -0.06 24 21 16 -5
30JUL26 4.50 C 0.00 0.00 0.00 0.15 -0.05 24 0 60 0
30JUL26 4.60 C 0.10 0.10 0.10 0.11 -0.04 23 1 32 0
30JUL26 4.70 C 0.08 0.08 0.08 0.08 -0.04 23 10 430 -10
30JUL26 4.80 C 0.00 0.00 0.00 0.06 -0.03 24 0 1,222 0
30JUL26 4.90 C 0.00 0.00 0.00 0.04 -0.03 23 0 228 0
30JUL26 5.00 C 0.05 0.05 0.05 0.03 -0.02 24 7 93 +7
30JUL26 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 1,082 0
30JUL26 5.50 C 0.02 0.02 0.02 0.01 0.00 28 30 177 +30
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.12 -0.08 49 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.02 -0.08 45 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.92 -0.08 41 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.82 -0.07 38 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.72 -0.07 34 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.62 -0.08 30 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.52 -0.08 26 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.44 -0.07 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.36 -0.07 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.29 -0.06 24 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.23 -0.06 24 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.19 -0.04 25 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.15 -0.04 24 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.12 -0.03 25 0 18 0
28AUG26 4.80 C 0.00 0.00 0.00 0.10 -0.02 25 0 48 0
28AUG26 4.90 C 0.00 0.00 0.00 0.08 -0.01 26 0 71 0
28AUG26 5.00 C 0.08 0.08 0.08 0.06 -0.01 25 400 489 +400
28AUG26 5.25 C 0.00 0.00 0.00 0.03 -0.01 25 0 108 0
28AUG26 5.50 C 0.00 0.00 0.00 0.02 0.00 27 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.71 -0.09 63 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.59 -0.11 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.51 -0.09 55 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.41 -0.09 51 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.31 -0.09 48 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.21 -0.09 44 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.12 -0.08 44 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.02 -0.08 40 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.92 -0.08 37 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.82 -0.07 33 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.72 -0.08 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.62 -0.08 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.55 -0.06 28 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.45 -0.07 25 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.38 -0.06 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.33 -0.04 25 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 -0.04 25 0 256 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.04 25 0 1,171 0
29SEP26 4.60 C 0.00 0.00 0.00 0.20 -0.03 26 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.16 -0.03 25 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.13 -0.03 25 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.11 -0.02 25 0 795 0
29SEP26 5.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 2,643 0
29SEP26 5.25 C 0.06 0.06 0.06 0.06 -0.01 27 5 963 0
29SEP26 5.50 C 0.04 0.04 0.04 0.04 0.00 28 300 2,865 +300
29SEP26 5.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 35 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 37 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.41 -0.09 40 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.31 -0.09 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.21 -0.09 34 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.12 -0.08 34 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.02 -0.08 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.92 -0.08 28 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.82 -0.08 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.72 -0.08 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.64 -0.07 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.56 -0.07 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.50 -0.06 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 -0.06 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 -0.05 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 -0.05 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 -0.04 23 0 681 0
30DEC26 4.60 C 0.00 0.00 0.00 0.26 -0.04 23 0 87 0
30DEC26 4.70 C 0.00 0.00 0.00 0.22 -0.04 23 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.19 -0.04 23 0 4,393 0
30DEC26 4.90 C 0.00 0.00 0.00 0.16 -0.04 23 0 1,094 0
30DEC26 5.00 C 0.00 0.00 0.00 0.15 -0.02 24 0 1,284 0
30DEC26 5.25 C 0.10 0.10 0.10 0.10 -0.02 24 4 986 +4
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 711 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 -0.02 24 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.21 -0.09 28 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.12 -0.08 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.02 -0.08 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.92 -0.08 23 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.83 -0.08 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.75 -0.07 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.68 -0.07 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.62 -0.06 22 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.56 -0.06 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 -0.06 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.41 -0.05 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.36 -0.05 23 0 80 0
30MAR27 4.60 C 0.00 0.00 0.00 0.32 -0.05 23 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.29 -0.04 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.25 -0.04 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.22 -0.04 23 0 50 0
30MAR27 5.00 C 0.00 0.00 0.00 0.20 -0.03 23 0 101 0
30MAR27 5.25 C 0.00 0.00 0.00 0.14 -0.03 23 0 1,151 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 -0.02 24 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 -0.01 24 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 110 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 25 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 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
TOTAL CALL 2,160 119,224 +873
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 84 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 55 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 34 0 1,234 0
28MAY26 4.20 P 0.01 0.01 0.01 0.01 0.00 27 90 1,019 +90
28MAY26 4.30 P 0.02 0.02 0.02 0.02 +0.01 25 150 1,418 +84
28MAY26 4.40 P 0.02 0.05 0.02 0.05 +0.03 26 3,040 7,852 +2,350
28MAY26 4.50 P 0.07 0.09 0.07 0.09 +0.04 25 20 3,817 +20
28MAY26 4.60 P 0.15 0.15 0.15 0.15 +0.05 25 10 2,915 0
28MAY26 4.70 P 0.00 0.00 0.00 0.23 +0.06 26 0 759 0
28MAY26 4.80 P 0.00 0.00 0.00 0.32 +0.07 28 0 508 0
28MAY26 4.90 P 0.00 0.00 0.00 0.41 +0.06 0 0 677 0
28MAY26 5.00 P 0.00 0.00 0.00 0.52 +0.08 40 0 1,222 0
28MAY26 5.25 P 0.00 0.00 0.00 0.77 +0.09 53 0 69 -583
28MAY26 5.50 P 0.00 0.00 0.00 1.02 +0.09 65 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.27 +0.09 76 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.52 +0.09 86 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.77 +0.09 96 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.02 +0.09 105 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.27 +0.09 114 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.52 +0.09 122 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.78 +0.10 143 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.02 +0.09 137 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.26 +0.08 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.51 +0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.76 +0.08 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.01 +0.08 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.26 +0.08 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 59 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 41 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 37 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 1,003 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 26 0 1,091 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 +0.01 25 0 1,278 0
29JUN26 4.10 P 0.04 0.04 0.04 0.05 +0.02 24 100 2,700 +100
29JUN26 4.20 P 0.06 0.07 0.06 0.07 +0.02 23 405 1,218 +20
29JUN26 4.30 P 0.10 0.11 0.10 0.11 +0.03 23 20 4,217 +20
29JUN26 4.40 P 0.12 0.14 0.12 0.16 +0.04 23 9 5,995 +9
29JUN26 4.50 P 0.19 0.22 0.19 0.21 +0.04 22 15 2,964 +14
29JUN26 4.60 P 0.00 0.00 0.00 0.29 +0.06 23 0 3,766 0
29JUN26 4.70 P 0.00 0.00 0.00 0.37 +0.06 24 0 14,979 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 +0.07 22 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.54 +0.08 21 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.64 +0.09 24 0 2,314 0
29JUN26 5.25 P 0.00 0.00 0.00 0.88 +0.10 0 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.13 +0.10 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.38 +0.10 27 0 360 0
29JUN26 6.00 P 0.00 0.00 0.00 1.63 +0.10 35 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.12 +0.09 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.37 +0.09 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.61 +0.09 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.88 +0.11 61 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.10 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.38 +0.11 69 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.62 +0.10 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.85 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.12 +0.08 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.38 +0.11 85 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 450 0
30JUL26 3.90 P 0.03 0.03 0.03 0.03 0.00 23 60 253 +30
30JUL26 4.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 2,643 0
30JUL26 4.10 P 0.06 0.06 0.06 0.08 +0.02 24 15 470 +15
30JUL26 4.20 P 0.10 0.10 0.10 0.11 +0.02 23 17 754 +17
30JUL26 4.30 P 0.00 0.00 0.00 0.15 +0.03 23 0 1,482 0
30JUL26 4.40 P 0.19 0.19 0.19 0.19 +0.03 22 18 2,211 +18
30JUL26 4.50 P 0.00 0.00 0.00 0.25 +0.04 22 0 1,102 0
30JUL26 4.60 P 0.00 0.00 0.00 0.32 +0.04 23 0 124 0
30JUL26 4.70 P 0.00 0.00 0.00 0.40 +0.06 24 0 54 0
30JUL26 4.80 P 0.00 0.00 0.00 0.47 +0.05 22 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.54 +0.06 18 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.64 +0.07 20 0 30 0
30JUL26 5.25 P 0.00 0.00 0.00 0.88 +0.08 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.13 +0.10 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.38 +0.10 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.63 +0.10 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.12 +0.08 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.37 +0.08 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.88 +0.11 50 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 3.70 P 0.02 0.02 0.02 0.02 0.00 23 180 180 +180
28AUG26 3.80 P 0.00 0.00 0.00 0.03 0.00 23 0 151 0
28AUG26 3.90 P 0.04 0.05 0.04 0.05 +0.01 23 60 65 +59
28AUG26 4.00 P 0.06 0.06 0.06 0.08 +0.02 24 2 116 0
28AUG26 4.10 P 0.08 0.09 0.08 0.10 +0.02 23 35 80 +35
28AUG26 4.20 P 0.00 0.00 0.00 0.14 +0.03 24 0 125 0
28AUG26 4.30 P 0.00 0.00 0.00 0.18 +0.03 23 0 120 0
28AUG26 4.40 P 0.00 0.00 0.00 0.23 +0.04 23 0 70 0
28AUG26 4.50 P 0.26 0.26 0.26 0.29 +0.04 24 30 45 +25
28AUG26 4.60 P 0.00 0.00 0.00 0.35 +0.05 23 0 6 0
28AUG26 4.70 P 0.00 0.00 0.00 0.43 +0.06 25 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.49 +0.04 22 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.57 +0.06 22 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.65 +0.06 21 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.88 +0.07 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.13 +0.09 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.38 +0.10 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.63 +0.10 26 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.87 +0.08 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.12 +0.08 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.37 +0.08 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.61 +0.09 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.88 +0.11 44 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 25 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 25 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 +0.01 27 0 800 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 +0.02 27 0 1,285 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.02 26 0 1,148 0
29SEP26 4.00 P 0.11 0.11 0.11 0.12 +0.02 26 5 1,144 +5
29SEP26 4.10 P 0.14 0.16 0.14 0.15 +0.02 26 770 2,014 +750
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.02 26 0 765 0
29SEP26 4.30 P 0.25 0.25 0.25 0.24 +0.03 27 1 651 +1
29SEP26 4.40 P 0.00 0.00 0.00 0.29 +0.04 27 0 1,007 0
29SEP26 4.50 P 0.00 0.00 0.00 0.35 +0.04 27 0 1,617 0
29SEP26 4.60 P 0.00 0.00 0.00 0.41 +0.04 27 0 6,283 0
29SEP26 4.70 P 0.00 0.00 0.00 0.48 +0.05 27 0 475 0
29SEP26 4.80 P 0.57 0.57 0.57 0.56 +0.06 28 90 2,621 +90
29SEP26 4.90 P 0.00 0.00 0.00 0.64 +0.07 29 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 0.72 +0.07 29 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.94 +0.07 30 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.18 +0.08 34 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.43 +0.09 38 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.67 +0.09 40 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.92 +0.09 44 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.16 +0.09 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.40 +0.08 45 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.65 +0.09 49 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.90 +0.09 52 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.14 +0.09 50 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.39 +0.09 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.64 +0.09 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.87 +0.08 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.12 +0.08 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.38 +0.09 56 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 +0.01 24 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 5,153 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 +0.01 25 0 317 0
30DEC26 3.70 P 0.00 0.00 0.00 0.08 +0.01 25 0 408 0
30DEC26 3.80 P 0.10 0.10 0.10 0.10 +0.01 24 5 226 +5
30DEC26 3.90 P 0.00 0.00 0.00 0.13 +0.02 25 0 1,143 0
30DEC26 4.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 389 0
30DEC26 4.10 P 0.20 0.20 0.20 0.19 +0.02 24 2 272 +2
30DEC26 4.20 P 0.24 0.24 0.24 0.23 +0.02 24 10 278 +10
30DEC26 4.30 P 0.00 0.00 0.00 0.28 +0.02 24 0 4,378 0
30DEC26 4.40 P 0.00 0.00 0.00 0.33 +0.03 24 0 423 0
30DEC26 4.50 P 0.00 0.00 0.00 0.39 +0.03 25 0 1,109 0
30DEC26 4.60 P 0.00 0.00 0.00 0.45 +0.04 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.52 +0.04 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.59 +0.05 25 0 401 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 +0.04 25 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.74 +0.05 25 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 +0.07 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.19 +0.07 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.43 +0.08 31 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.67 +0.08 33 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.92 +0.08 36 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.16 +0.08 37 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.41 +0.09 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.65 +0.09 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.90 +0.09 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.14 +0.09 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.39 +0.09 44 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.64 +0.09 46 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.89 +0.10 48 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.12 +0.08 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.38 +0.09 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 24 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.05 0.00 24 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.09 +0.01 24 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 +0.01 24 0 2,010 0
30MAR27 3.80 P 0.14 0.14 0.14 0.13 +0.01 24 1 211 +1
30MAR27 3.90 P 0.00 0.00 0.00 0.16 +0.01 24 0 327 0
30MAR27 4.00 P 0.00 0.00 0.00 0.19 +0.01 23 0 217 0
30MAR27 4.10 P 0.00 0.00 0.00 0.22 0.00 23 0 75 0
30MAR27 4.20 P 0.00 0.00 0.00 0.28 +0.02 24 0 216 0
30MAR27 4.30 P 0.00 0.00 0.00 0.33 +0.03 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 +0.03 24 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.44 +0.04 25 0 306 0
30MAR27 4.60 P 0.00 0.00 0.00 0.50 +0.04 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 +0.04 24 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 +0.04 25 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.70 +0.04 25 0 35 0
30MAR27 5.00 P 0.00 0.00 0.00 0.78 +0.05 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.98 +0.06 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.20 +0.06 27 0 2,300 0
30MAR27 5.75 P 0.00 0.00 0.00 1.44 +0.07 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.68 +0.08 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.92 +0.08 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.16 +0.08 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.41 +0.09 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 +0.08 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.90 +0.09 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.14 +0.09 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.39 +0.09 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.64 +0.09 42 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.89 +0.09 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.13 +0.09 41 0 0 0
TOTAL PUT 5,160 139,195 +3,367
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$ 33.20
28MAY26 23.00 C 0.00 0.00 0.00 10.22 -0.62 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.24 -0.60 76 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.22 -0.61 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.22 -0.63 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.23 -0.62 44 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.23 -0.62 36 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.24 -0.62 34 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.27 -0.61 33 0 54 0
28MAY26 31.00 C 0.00 0.00 0.00 2.36 -0.59 32 1 100 0
28MAY26 32.00 C 0.00 0.00 0.00 1.57 -0.53 33 0 493 0
28MAY26 33.00 C 0.98 0.98 0.85 0.93 -0.46 32 45 616 -45
28MAY26 34.00 C 0.76 0.76 0.59 0.49 -0.33 32 42 518 0
28MAY26 35.00 C 0.22 0.25 0.22 0.24 -0.21 32 72 438 +20
28MAY26 36.00 C 0.13 0.13 0.13 0.11 -0.13 33 12 416 -12
28MAY26 37.00 C 0.06 0.06 0.06 0.04 -0.07 33 2 277 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 385 0
28MAY26 39.00 C 0.03 0.03 0.03 0.01 -0.01 37 6 452 -6
28MAY26 40.00 C 0.02 0.02 0.02 0.01 0.00 42 20 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 51 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 60 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 68 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 72 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 15.82 -0.54 117 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.39 -0.47 124 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.73 -0.61 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.24 -0.59 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.74 -0.60 63 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.22 -0.62 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.42 -0.40 100 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.31 -0.52 77 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.25 -0.59 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.52 -0.32 83 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.28 -0.66 50 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 7.26 -0.67 37 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.46 -0.48 55 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 5.46 -0.47 48 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 4.41 -0.55 38 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.50 -0.56 35 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 2.71 -0.52 35 0 205 0
29JUN26 32.00 C 1.91 1.91 1.91 2.03 -0.46 35 15 558 0
29JUN26 33.00 C 1.65 1.67 1.38 1.48 -0.33 35 72 145 +38
29JUN26 34.00 C 1.26 1.26 1.06 1.05 -0.30 35 38 232 +7
29JUN26 35.00 C 0.90 0.90 0.84 0.72 -0.25 35 30 293 +30
29JUN26 36.00 C 0.62 0.62 0.59 0.47 -0.19 35 30 473 +15
29JUN26 37.00 C 0.45 0.45 0.43 0.30 -0.14 35 45 336 0
29JUN26 38.00 C 0.31 0.31 0.26 0.19 -0.10 35 18 255 +3
29JUN26 39.00 C 0.20 0.20 0.19 0.12 -0.06 35 315 935 -125
29JUN26 40.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 254 0
29JUN26 41.00 C 0.11 0.11 0.11 0.04 -0.03 35 3 150 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 86 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 38 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.25 -0.64 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.52 -0.39 70 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.28 -0.66 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.26 -0.67 35 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.46 -0.48 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.46 -0.57 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.50 -0.53 37 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.64 -0.53 35 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.91 -0.49 35 0 45 0
30JUL26 32.00 C 0.00 0.00 0.00 2.30 -0.40 35 0 189 0
30JUL26 33.00 C 1.73 1.73 1.73 1.81 -0.34 36 15 198 0
30JUL26 34.00 C 0.00 0.00 0.00 1.38 -0.32 35 0 192 0
30JUL26 35.00 C 0.00 0.00 0.00 1.06 -0.26 35 0 258 0
30JUL26 36.00 C 0.00 0.00 0.00 0.81 -0.21 36 0 80 0
30JUL26 37.00 C 0.00 0.00 0.00 0.61 -0.16 36 0 114 0
30JUL26 38.00 C 0.00 0.00 0.00 0.45 -0.13 35 0 141 0
30JUL26 39.00 C 0.00 0.00 0.00 0.33 -0.11 36 0 162 0
30JUL26 40.00 C 0.34 0.34 0.34 0.24 -0.08 35 15 92 +15
30JUL26 41.00 C 0.00 0.00 0.00 0.17 -0.06 35 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.12 -0.05 35 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.09 -0.03 36 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.37 -0.57 49 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.40 -0.55 45 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.52 -0.46 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.55 -0.53 40 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.72 -0.51 39 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.86 -0.49 36 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.20 -0.45 36 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.66 -0.36 36 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 2.20 -0.33 37 0 21 0
28AUG26 34.00 C 0.00 0.00 0.00 1.81 -0.28 37 0 40 0
28AUG26 35.00 C 0.00 0.00 0.00 1.48 -0.25 37 0 16 0
28AUG26 36.00 C 0.00 0.00 0.00 1.19 -0.23 37 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 0.96 -0.19 37 0 76 0
28AUG26 38.00 C 0.00 0.00 0.00 0.76 -0.16 36 0 45 0
28AUG26 39.00 C 0.69 0.69 0.69 0.60 -0.14 36 15 47 +15
28AUG26 40.00 C 0.00 0.00 0.00 0.48 -0.11 36 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.37 -0.09 36 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.29 -0.08 36 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.22 -0.06 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.17 -0.05 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.42 -0.51 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.31 -0.68 55 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.25 -0.64 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.52 -0.39 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.37 -0.60 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.41 -0.55 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.52 -0.51 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.55 -0.62 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.85 -0.52 37 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 4.14 -0.44 37 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 3.49 -0.44 36 0 304 0
29SEP26 32.00 C 0.00 0.00 0.00 3.02 -0.46 37 0 109 0
29SEP26 33.00 C 0.00 0.00 0.00 2.57 -0.34 37 0 120 0
29SEP26 34.00 C 0.00 0.00 0.00 2.19 -0.27 37 0 2,599 0
29SEP26 35.00 C 0.00 0.00 0.00 1.83 -0.28 37 0 2,001 0
29SEP26 36.00 C 0.00 0.00 0.00 1.54 -0.27 37 0 84 0
29SEP26 37.00 C 1.46 1.47 1.46 1.29 -0.23 37 4 301 0
29SEP26 38.00 C 1.18 1.18 1.18 1.06 -0.21 36 1 262 0
29SEP26 39.00 C 0.00 0.00 0.00 0.88 -0.17 36 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.72 -0.16 36 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.59 -0.11 36 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.48 -0.10 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.39 -0.10 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.32 -0.08 36 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.26 -0.07 36 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.20 -0.07 36 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.17 -0.04 36 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 -0.04 36 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 11.31 -0.68 44 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.27 -0.67 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.52 -0.44 44 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 8.52 -0.57 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.66 -0.56 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.90 -0.54 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.12 -0.58 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.57 -0.49 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.03 -0.38 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.46 -0.40 37 0 60 0
30DEC26 32.00 C 0.00 0.00 0.00 3.96 -0.33 37 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 3.54 -0.33 37 0 75 0
30DEC26 34.00 C 0.00 0.00 0.00 3.16 -0.30 37 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 2.81 -0.29 37 0 166 0
30DEC26 36.00 C 0.00 0.00 0.00 2.49 -0.26 37 0 105 0
30DEC26 37.00 C 0.00 0.00 0.00 2.20 -0.25 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.94 -0.25 37 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 1.72 -0.21 37 0 389 0
30DEC26 40.00 C 1.61 1.61 1.61 1.50 -0.21 37 7 6,390 0
30DEC26 41.00 C 0.00 0.00 0.00 1.32 -0.17 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.16 -0.12 37 0 1,529 0
30DEC26 43.00 C 1.13 1.13 1.12 1.00 -0.16 37 5 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.86 -0.12 37 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 0.74 -0.12 37 0 53 0
30DEC26 46.00 C 0.80 0.80 0.80 0.66 -0.09 37 1 37 -1
30DEC26 47.00 C 0.65 0.65 0.65 0.56 -0.09 37 1 33 +1
30DEC26 48.00 C 0.00 0.00 0.00 0.50 -0.07 37 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 0.44 -0.07 37 0 18 0
30MAR27 23.00 C 0.00 0.00 0.00 10.45 -0.63 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.58 -0.61 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.80 -0.67 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.17 -0.51 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.50 -0.47 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.86 -0.49 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.23 -0.56 37 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.71 -0.45 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.20 -0.43 37 0 245 0
30MAR27 32.00 C 0.00 0.00 0.00 4.72 -0.41 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 4.29 -0.36 37 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.91 -0.30 37 0 34 0
30MAR27 35.00 C 0.00 0.00 0.00 3.59 -0.28 37 0 61 0
30MAR27 36.00 C 0.00 0.00 0.00 3.24 -0.21 37 0 1,268 0
30MAR27 37.00 C 0.00 0.00 0.00 2.92 -0.32 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.65 -0.27 37 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 2.38 -0.29 37 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 2.15 -0.25 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.94 -0.24 37 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.73 -0.24 37 0 2 0
30MAR27 43.00 C 1.73 1.73 1.69 1.56 -0.20 37 4 36 +1
30MAR27 44.00 C 0.00 0.00 0.00 1.41 -0.14 37 0 25 0
30MAR27 45.00 C 1.30 1.33 1.30 1.25 -0.16 37 6 46 +6
TOTAL CALL 840 33,420 -38
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 71 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 165 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 237 0
28MAY26 27.00 P 0.02 0.02 0.02 0.01 0.00 48 20 245 +20
28MAY26 28.00 P 0.04 0.04 0.04 0.01 0.00 40 20 172 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 33 0 366 0
28MAY26 30.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 504 0
28MAY26 31.00 P 0.15 0.15 0.15 0.14 +0.04 33 24 312 -24
28MAY26 32.00 P 0.30 0.30 0.30 0.35 +0.09 33 30 1,436 +15
28MAY26 33.00 P 0.59 0.84 0.59 0.70 +0.15 32 39 583 +26
28MAY26 34.00 P 1.07 1.07 1.07 1.28 +0.27 33 11 657 +11
28MAY26 35.00 P 0.00 0.00 0.00 2.02 +0.41 33 0 1,000 0
28MAY26 36.00 P 0.00 0.00 0.00 2.88 +0.50 33 0 205 0
28MAY26 37.00 P 0.00 0.00 0.00 3.82 +0.56 33 0 71 0
28MAY26 38.00 P 0.00 0.00 0.00 4.95 +0.75 55 0 110 0
28MAY26 39.00 P 0.00 0.00 0.00 5.95 +0.77 62 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 6.80 +0.49 0 0 15 0
28MAY26 41.00 P 0.00 0.00 0.00 7.80 +0.54 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.80 +0.49 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.93 +0.62 87 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.91 +0.60 90 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.94 +0.63 100 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.80 +0.49 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.80 +0.53 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.96 +0.71 119 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.96 +0.72 123 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 91 0
29JUN26 27.00 P 0.19 0.19 0.19 0.15 +0.04 35 10 245 0
29JUN26 28.00 P 0.27 0.27 0.27 0.27 +0.06 35 30 1,017 +10
29JUN26 29.00 P 0.00 0.00 0.00 0.47 +0.09 35 0 2,390 0
29JUN26 30.00 P 0.63 0.63 0.63 0.75 +0.13 35 7 8,409 -7
29JUN26 31.00 P 1.10 1.17 1.10 1.10 +0.18 35 24 802 -15
29JUN26 32.00 P 1.51 1.60 1.51 1.58 +0.28 35 30 1,421 -15
29JUN26 33.00 P 1.88 2.09 1.88 2.15 +0.31 35 65 147 +29
29JUN26 34.00 P 0.00 0.00 0.00 2.91 +0.45 37 0 403 0
29JUN26 35.00 P 0.00 0.00 0.00 3.57 +0.42 35 0 674 0
29JUN26 36.00 P 0.00 0.00 0.00 4.43 +0.52 36 0 187 0
29JUN26 37.00 P 0.00 0.00 0.00 5.29 +0.54 36 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.23 +0.60 38 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.03 +0.47 25 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.04 +0.56 31 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 9.01 +0.56 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.01 +0.57 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 10.69 +0.28 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.96 +0.56 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.87 +0.47 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.88 +0.50 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.67 +0.28 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 15.86 +0.50 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.86 +0.50 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.13 +0.03 35 0 28 0
30JUL26 26.00 P 0.00 0.00 0.00 0.22 +0.04 35 0 50 0
30JUL26 27.00 P 0.00 0.00 0.00 0.36 +0.06 35 0 314 0
30JUL26 28.00 P 0.00 0.00 0.00 0.56 +0.09 36 0 360 0
30JUL26 29.00 P 0.00 0.00 0.00 0.80 +0.12 35 0 338 0
30JUL26 30.00 P 0.00 0.00 0.00 1.11 +0.15 35 0 600 0
30JUL26 31.00 P 0.00 0.00 0.00 1.52 +0.21 35 0 675 0
30JUL26 32.00 P 0.00 0.00 0.00 1.99 +0.24 34 0 670 0
30JUL26 33.00 P 0.00 0.00 0.00 2.58 +0.31 35 0 150 0
30JUL26 34.00 P 2.85 2.85 2.85 3.20 +0.32 34 15 114 0
30JUL26 35.00 P 0.00 0.00 0.00 3.91 +0.37 34 0 73 0
30JUL26 36.00 P 0.00 0.00 0.00 4.62 +0.22 33 0 235 0
30JUL26 37.00 P 0.00 0.00 0.00 5.42 +0.37 32 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 6.31 +0.43 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.33 +0.60 37 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.40 +0.82 42 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.03 +0.47 26 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.01 +0.49 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.95 +0.54 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.99 +0.54 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.01 +0.61 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.27 +0.05 36 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.41 +0.07 36 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.59 +0.08 36 0 15 0
28AUG26 28.00 P 0.00 0.00 0.00 0.83 +0.10 36 0 60 0
28AUG26 29.00 P 0.00 0.00 0.00 1.10 +0.13 35 0 175 0
28AUG26 30.00 P 0.00 0.00 0.00 1.46 +0.17 35 0 72 0
28AUG26 31.00 P 0.00 0.00 0.00 1.88 +0.20 35 0 154 0
28AUG26 32.00 P 0.00 0.00 0.00 2.36 +0.23 35 0 114 0
28AUG26 33.00 P 0.00 0.00 0.00 2.95 +0.29 35 0 112 0
28AUG26 34.00 P 3.57 3.57 3.57 3.57 +0.31 35 15 159 0
28AUG26 35.00 P 0.00 0.00 0.00 4.25 +0.35 35 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 4.95 +0.19 35 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 5.74 +0.39 35 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 6.72 +0.58 38 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.58 +0.62 38 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.40 +0.64 37 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.15 +0.40 32 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.35 +0.75 41 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.03 +0.46 28 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.99 +0.48 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 13.18 +0.73 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.18 +0.02 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.28 +0.04 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.42 +0.06 36 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.60 +0.08 36 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 0.81 +0.08 36 0 72 0
29SEP26 28.00 P 0.00 0.00 0.00 1.05 +0.09 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.37 +0.11 35 0 653 0
29SEP26 30.00 P 0.00 0.00 0.00 1.75 +0.15 35 0 1,294 0
29SEP26 31.00 P 0.00 0.00 0.00 2.22 +0.21 36 0 523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.69 +0.23 35 0 4,354 0
29SEP26 33.00 P 0.00 0.00 0.00 3.26 +0.26 35 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 3.88 +0.28 35 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 4.45 +0.22 34 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 5.21 +0.34 35 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 5.95 +0.38 34 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 6.96 +0.65 38 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 7.80 +0.58 38 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 8.45 +0.46 34 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 9.54 +0.67 39 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 10.35 +0.63 37 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 11.19 +0.57 35 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 12.02 +0.43 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.18 +0.64 38 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.24 +0.76 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.94 +0.55 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.18 +0.78 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.05 +0.68 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.35 +0.04 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.50 +0.06 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.67 +0.07 37 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.89 +0.09 37 0 40 0
30DEC26 26.00 P 0.00 0.00 0.00 1.15 +0.11 37 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.44 +0.12 37 0 46 0
30DEC26 28.00 P 0.00 0.00 0.00 1.75 +0.12 37 0 180 0
30DEC26 29.00 P 0.00 0.00 0.00 2.12 +0.13 37 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 2.54 +0.15 37 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 3.00 +0.19 36 0 210 0
30DEC26 32.00 P 0.00 0.00 0.00 3.52 +0.22 36 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 4.09 +0.24 36 0 24 0
30DEC26 34.00 P 0.00 0.00 0.00 4.68 +0.28 36 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 5.35 +0.31 37 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 6.03 +0.33 37 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 6.63 +0.28 35 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 7.44 +0.41 36 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 8.33 +0.50 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.03 +0.41 36 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 9.86 +0.47 36 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 10.65 +0.37 35 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.58 +0.45 36 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.45 +0.45 36 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.33 +0.45 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.28 +0.51 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.23 +0.63 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.18 +0.48 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.13 +0.59 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.78 +0.06 37 0 29 0
30MAR27 24.00 P 0.00 0.00 0.00 1.00 +0.08 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.25 +0.09 37 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.54 +0.11 37 0 1,000 0
30MAR27 27.00 P 0.00 0.00 0.00 1.84 +0.08 36 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.20 +0.12 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.60 +0.15 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.04 +0.16 36 0 462 0
30MAR27 31.00 P 0.00 0.00 0.00 3.53 +0.19 36 0 232 0
30MAR27 32.00 P 0.00 0.00 0.00 4.02 +0.24 36 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 4.61 +0.25 36 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 5.17 +0.23 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.86 +0.30 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.52 +0.30 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.13 +0.23 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.87 +0.30 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.66 +0.35 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.44 +0.36 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.22 +0.36 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.05 +0.45 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.89 +0.52 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.74 +0.46 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.65 +0.41 36 0 0 0
TOTAL PUT 340 57,190 +50
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$ 5.11
28MAY26 4.20 C 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.81 -0.05 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.71 -0.05 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.61 -0.05 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.41 -0.05 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.32 -0.05 21 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.22 -0.05 16 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.14 -0.04 17 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.02 -0.02 17 0 30 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 330 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.91 -0.07 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 0.82 -0.05 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.07 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.61 -0.07 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.52 -0.06 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.43 -0.06 14 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.34 -0.05 15 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.26 -0.05 16 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.20 -0.03 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 230 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 26 0 94 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 14,625 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 200 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 200 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.91 -0.07 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.62 -0.07 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.53 -0.06 12 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.44 -0.06 16 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.36 -0.04 18 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.29 -0.04 19 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.22 -0.03 19 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 19 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.62 -0.07 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.53 -0.06 11 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.44 -0.06 15 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.36 -0.05 17 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.29 -0.04 18 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.22 -0.03 18 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.11 0.00 19 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.72 -0.06 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.62 -0.07 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.53 -0.06 12 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.44 -0.06 15 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.36 -0.05 17 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.29 -0.04 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.22 -0.03 17 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.11 -0.01 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 0.00 19 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.02 0.00 19 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 23 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 28 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 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 0.92 -0.06 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.63 -0.06 13 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.53 -0.06 11 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.45 -0.05 16 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.37 -0.05 16 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.30 -0.04 17 0 0 0
30DEC26 5.00 C 0.25 0.25 0.25 0.24 -0.03 17 30 30 +30
30DEC26 5.25 C 0.00 0.00 0.00 0.13 -0.02 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.07 -0.01 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 20 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 25 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 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 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.72 -0.07 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.63 -0.06 13 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.54 -0.06 15 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.49 -0.03 19 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.39 -0.05 16 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.33 -0.04 17 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 -0.02 17 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.18 -0.02 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.11 -0.02 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.03 0.00 18 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 18 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 21 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 24 0 0 0
TOTAL CALL 30 25,671 +30
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 37 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 30 0
28MAY26 5.25 P 0.19 0.19 0.19 0.16 +0.03 18 20 250 -20
28MAY26 5.50 P 0.00 0.00 0.00 0.40 +0.05 29 0 1,020 0
28MAY26 5.75 P 0.00 0.00 0.00 0.66 +0.06 48 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.92 +0.07 66 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.17 +0.07 78 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.42 +0.07 89 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.67 +0.07 99 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.92 +0.07 109 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.17 +0.07 118 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.42 +0.07 127 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.67 +0.07 135 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.92 +0.07 143 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 33 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 26 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 23 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 20 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29JUN26 5.00 P 0.07 0.07 0.07 0.07 +0.01 17 20 26 +20
29JUN26 5.25 P 0.00 0.00 0.00 0.20 +0.03 17 0 443 0
29JUN26 5.50 P 0.00 0.00 0.00 0.41 +0.04 20 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.66 +0.06 28 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.92 +0.07 38 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.17 +0.07 44 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.42 +0.07 50 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.67 +0.07 56 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.92 +0.07 61 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.17 +0.07 66 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.42 +0.07 71 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.67 +0.07 76 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.92 +0.07 80 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.17 +0.07 85 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.09 +0.02 19 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.13 +0.03 20 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.17 +0.03 19 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.29 +0.03 18 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.50 +0.06 21 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.72 +0.05 20 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 0.98 +0.07 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.22 +0.06 31 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.47 +0.06 35 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.72 +0.07 40 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.96 +0.06 39 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.21 +0.07 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.46 +0.07 47 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.71 +0.07 50 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.96 +0.07 54 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 +0.02 21 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 +0.03 19 0 20 0
28AUG26 4.80 P 0.18 0.18 0.18 0.20 +0.03 19 20 20 +20
28AUG26 4.90 P 0.00 0.00 0.00 0.25 +0.03 19 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.31 +0.04 18 0 2 0
28AUG26 5.25 P 0.00 0.00 0.00 0.51 +0.05 20 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.73 +0.05 20 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.98 +0.07 25 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.22 +0.06 27 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.47 +0.06 31 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.72 +0.07 35 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.96 +0.06 34 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.21 +0.07 38 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.46 +0.07 41 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.71 +0.07 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 18 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.06 +0.01 18 0 257 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 +0.01 17 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.12 +0.02 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.15 +0.01 17 0 5 0
29SEP26 4.80 P 0.00 0.00 0.00 0.20 +0.02 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.26 +0.03 17 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.03 17 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.51 +0.04 18 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.74 +0.05 20 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.98 +0.06 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 +0.06 24 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.47 +0.06 28 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.72 +0.07 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.96 +0.06 31 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.21 +0.07 34 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.46 +0.07 37 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.71 +0.07 40 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.96 +0.07 43 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.20 +0.07 40 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.01 17 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.13 +0.02 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.16 +0.02 17 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.20 +0.02 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 +0.02 17 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 +0.03 18 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.03 17 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.55 +0.05 18 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 0.76 +0.05 19 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.99 +0.06 20 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.23 +0.06 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.47 +0.06 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.72 +0.07 26 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.96 +0.06 26 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 +0.07 29 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.46 +0.07 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.71 +0.07 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.96 +0.07 36 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.20 +0.06 34 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 +0.01 18 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 +0.01 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.24 +0.02 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 +0.03 17 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 +0.03 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.41 +0.04 18 0 120 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 +0.05 18 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.77 +0.04 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.00 +0.05 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.23 +0.06 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.47 +0.06 21 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.72 +0.07 24 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.96 +0.06 24 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.21 +0.07 26 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.46 +0.07 28 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.71 +0.07 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.96 +0.07 32 0 0 0
TOTAL PUT 60 7,335 +20
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$ 3.73
28MAY26 2.90 C 0.00 0.00 0.00 0.84 -0.08 75 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.74 -0.07 67 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.64 -0.08 58 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.53 -0.09 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.43 -0.10 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.34 -0.08 33 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.25 -0.08 32 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.16 -0.08 27 0 0 0
28MAY26 3.70 C 0.08 0.08 0.08 0.10 -0.06 29 100 300 +100
28MAY26 3.80 C 0.00 0.00 0.00 0.05 -0.05 27 0 222 0
28MAY26 3.90 C 0.00 0.00 0.00 0.03 -0.02 31 0 135 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 32 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 65 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 60 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 76 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 97 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 107 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 173 0 63 0
29JUN26 2.60 C 0.00 0.00 0.00 1.14 -0.10 44 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.05 -0.09 54 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.95 -0.09 49 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.84 -0.10 29 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.74 -0.10 24 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.64 -0.10 17 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.55 -0.09 29 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.46 -0.08 29 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.37 -0.08 27 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.28 -0.08 24 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 -0.08 22 0 320 0
29JUN26 3.70 C 0.12 0.12 0.12 0.15 -0.06 24 30 30 +30
29JUN26 3.80 C 0.00 0.00 0.00 0.10 -0.06 24 0 60 0
29JUN26 3.90 C 0.06 0.06 0.06 0.07 -0.04 25 3 128 0
29JUN26 4.00 C 0.00 0.00 0.00 0.04 -0.04 24 0 159 0
29JUN26 4.10 C 0.03 0.03 0.03 0.03 -0.02 26 40 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 25 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 1,120 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.85 -0.10 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.75 -0.10 33 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.65 -0.10 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.56 -0.09 30 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.47 -0.08 28 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.38 -0.08 26 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.29 -0.09 23 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.24 -0.07 27 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.18 -0.06 26 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.13 -0.05 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.09 -0.05 25 0 25 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 -0.03 27 0 60 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 -0.02 26 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 -0.02 26 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 -0.02 24 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.85 -0.10 34 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.75 -0.10 30 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.66 -0.09 31 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.56 -0.09 27 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.47 -0.08 26 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.38 -0.09 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.31 -0.07 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.25 -0.08 25 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.20 -0.06 26 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
28AUG26 3.90 C 0.10 0.10 0.10 0.13 -0.04 27 10 10 +10
28AUG26 4.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.07 -0.03 26 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.95 -0.10 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.85 -0.10 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.76 -0.09 32 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.66 -0.09 28 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.56 -0.09 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.47 -0.09 24 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.40 -0.08 25 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 -0.08 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.28 -0.06 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.23 -0.04 26 0 90 0
29SEP26 3.80 C 0.00 0.00 0.00 0.20 -0.04 28 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.15 -0.04 26 0 90 0
29SEP26 4.00 C 0.10 0.10 0.10 0.13 -0.03 28 10 100 +10
29SEP26 4.10 C 0.00 0.00 0.00 0.10 -0.03 27 0 100 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 -0.03 27 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 -0.02 28 0 260 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 -0.02 27 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 -0.01 28 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 -0.01 27 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 25 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 40 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 0.95 -0.10 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.85 -0.10 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.76 -0.09 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.66 -0.09 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 -0.08 23 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.52 -0.06 25 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.45 -0.06 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.40 -0.05 26 0 5 0
30DEC26 3.60 C 0.00 0.00 0.00 0.34 -0.06 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 -0.04 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 -0.04 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 -0.03 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 -0.02 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 -0.03 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.15 -0.02 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 -0.02 28 0 7 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 -0.02 28 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.02 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.02 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.02 27 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.02 27 0 20 0
30DEC26 5.00 C 0.05 0.05 0.05 0.03 -0.02 26 5 48 -5
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 27 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 276 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
30MAR27 2.90 C 0.00 0.00 0.00 0.86 -0.09 24 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.76 -0.09 21 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.69 -0.07 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.62 -0.07 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.56 -0.06 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.50 -0.06 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 -0.06 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 -0.06 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.35 -0.05 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.31 -0.05 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.27 -0.04 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 -0.04 25 0 8 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 -0.03 26 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.05 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 -0.03 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 -0.03 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 -0.02 26 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 -0.03 26 0 15 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 -0.02 26 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 -0.02 26 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 20 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 27 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 35 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
TOTAL CALL 198 15,802 +145
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
28MAY26 3.70 P 0.06 0.07 0.05 0.06 +0.03 26 66 274 +66
28MAY26 3.80 P 0.11 0.13 0.11 0.11 +0.04 25 100 368 +100
28MAY26 3.90 P 0.16 0.22 0.16 0.19 +0.06 27 60 430 +60
28MAY26 4.00 P 0.15 0.33 0.15 0.28 +0.07 30 55 337 +40
28MAY26 4.10 P 0.00 0.00 0.00 0.38 +0.09 38 0 14 0
28MAY26 4.20 P 0.00 0.00 0.00 0.48 +0.08 45 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.58 +0.09 51 0 70 0
28MAY26 4.40 P 0.00 0.00 0.00 0.68 +0.09 57 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.78 +0.09 63 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.88 +0.09 69 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.98 +0.09 74 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 1.08 +0.09 80 0 0 -310
28MAY26 4.90 P 0.00 0.00 0.00 1.18 +0.09 85 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.28 +0.09 90 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 1.53 +0.09 102 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.77 +0.08 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 2.02 +0.08 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 2.28 +0.09 132 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.53 +0.09 141 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.78 +0.09 150 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 3.03 +0.09 158 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 3.28 +0.09 167 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.53 +0.09 174 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.78 +0.09 181 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 38 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 29 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 24 0 479 0
29JUN26 3.50 P 0.04 0.04 0.04 0.04 0.00 24 10 210 +10
29JUN26 3.60 P 0.00 0.00 0.00 0.06 0.00 22 0 80 0
29JUN26 3.70 P 0.10 0.12 0.10 0.10 +0.02 22 220 432 +220
29JUN26 3.80 P 0.13 0.16 0.13 0.16 +0.04 24 153 818 +123
29JUN26 3.90 P 0.00 0.00 0.00 0.23 +0.05 25 0 238 0
29JUN26 4.00 P 0.00 0.00 0.00 0.30 +0.05 24 0 145 0
29JUN26 4.10 P 0.00 0.00 0.00 0.40 +0.08 28 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.49 +0.08 30 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.58 +0.07 30 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.68 +0.08 33 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.78 +0.09 36 0 660 0
29JUN26 4.60 P 0.00 0.00 0.00 0.88 +0.09 40 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.98 +0.09 43 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 1.08 +0.09 46 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 1.18 +0.09 49 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 1.28 +0.09 52 0 680 0
29JUN26 5.25 P 0.00 0.00 0.00 1.53 +0.09 58 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.78 +0.09 64 0 0 -200
29JUN26 5.75 P 0.00 0.00 0.00 2.03 +0.09 70 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.28 +0.09 76 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.53 +0.09 81 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.78 +0.09 86 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.03 +0.09 91 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.28 +0.09 95 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.53 +0.09 99 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.78 +0.09 104 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 +0.01 26 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30JUL26 3.50 P 0.09 0.10 0.09 0.09 +0.01 23 110 120 +110
30JUL26 3.60 P 0.14 0.14 0.14 0.14 +0.02 24 40 80 +40
30JUL26 3.70 P 0.18 0.18 0.18 0.19 +0.03 24 135 171 +135
30JUL26 3.80 P 0.00 0.00 0.00 0.25 +0.03 24 0 58 0
30JUL26 3.90 P 0.00 0.00 0.00 0.32 +0.04 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.41 +0.06 26 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.49 +0.07 25 0 15 0
30JUL26 4.20 P 0.00 0.00 0.00 0.58 +0.07 26 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.67 +0.07 26 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.77 +0.07 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.86 +0.08 27 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.95 +0.07 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.06 +0.08 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.15 +0.08 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.25 +0.08 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.35 +0.09 23 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.60 +0.09 32 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
28AUG26 3.50 P 0.12 0.12 0.12 0.13 +0.02 25 30 30 +30
28AUG26 3.60 P 0.00 0.00 0.00 0.17 +0.02 25 0 95 0
28AUG26 3.70 P 0.00 0.00 0.00 0.23 +0.03 26 0 55 0
28AUG26 3.80 P 0.00 0.00 0.00 0.29 +0.04 26 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.35 +0.04 25 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.52 +0.07 28 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.60 +0.07 27 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.69 +0.07 28 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.77 +0.06 25 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.87 +0.07 28 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.97 +0.07 30 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.06 +0.07 28 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.16 +0.08 30 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.26 +0.08 32 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 0.00 27 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
29SEP26 3.20 P 0.00 0.00 0.00 0.06 +0.01 26 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.02 26 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 +0.02 26 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 +0.02 26 0 230 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 +0.03 27 0 446 0
29SEP26 3.70 P 0.00 0.00 0.00 0.26 +0.04 26 0 19 0
29SEP26 3.80 P 0.32 0.32 0.32 0.32 +0.04 26 30 135 +30
29SEP26 3.90 P 0.40 0.40 0.40 0.38 +0.04 26 30 123 +30
29SEP26 4.00 P 0.00 0.00 0.00 0.47 +0.05 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.55 +0.05 29 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.63 +0.06 29 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.72 +0.07 30 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.81 +0.07 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.90 +0.07 32 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.00 +0.08 34 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.10 +0.09 36 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.19 +0.09 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.28 +0.08 35 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.37 +0.07 34 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.62 +0.09 39 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.86 +0.08 38 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.10 +0.09 35 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.34 +0.08 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.59 +0.09 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.84 +0.09 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.08 +0.09 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.33 +0.09 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.58 +0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.83 +0.09 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 +0.02 26 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 +0.02 26 0 225 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 +0.03 27 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 +0.03 26 0 40 0
30DEC26 3.60 P 0.27 0.27 0.27 0.27 +0.03 27 10 47 +10
30DEC26 3.70 P 0.00 0.00 0.00 0.32 +0.03 26 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.39 +0.04 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.46 +0.05 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.53 +0.05 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.68 +0.06 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.76 +0.06 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.84 +0.06 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.93 +0.06 30 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.02 +0.07 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.11 +0.06 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.21 +0.07 33 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.31 +0.08 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.40 +0.07 34 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 1.65 +0.08 38 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.90 +0.08 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.14 +0.09 43 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.38 +0.09 44 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.61 +0.08 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.86 +0.09 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.10 +0.08 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.34 +0.09 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.59 +0.09 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.84 +0.10 39 0 30 0
30MAR27 2.90 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 200 0
30MAR27 3.10 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 +0.02 26 0 1,000 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
30MAR27 3.50 P 0.25 0.25 0.25 0.26 +0.03 26 10 64 +10
30MAR27 3.60 P 0.00 0.00 0.00 0.31 +0.04 26 0 199 0
30MAR27 3.70 P 0.36 0.36 0.36 0.36 +0.03 26 6 38 +6
30MAR27 3.80 P 0.00 0.00 0.00 0.42 +0.03 26 0 71 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 +0.04 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.55 +0.04 27 0 130 0
30MAR27 4.10 P 0.00 0.00 0.00 0.63 +0.05 27 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.70 +0.05 27 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.78 +0.05 28 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.86 +0.05 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.95 +0.06 29 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.04 +0.06 29 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.13 +0.07 30 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.22 +0.07 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.31 +0.06 31 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.41 +0.07 32 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 1.66 +0.08 35 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.91 +0.08 38 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.14 +0.08 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.38 +0.09 39 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.62 +0.08 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.86 +0.08 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.11 +0.09 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.35 +0.09 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.59 +0.09 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.84 +0.10 36 0 0 0
TOTAL PUT 1,065 20,337 +510
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$ 37.68
28MAY26 19.50 C 0.00 0.00 0.00 18.20 +0.08 115 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 17.70 +0.08 108 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 16.70 +0.06 93 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 15.70 +0.08 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 14.70 +0.06 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 13.70 +0.07 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 12.70 +0.06 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.70 +0.08 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.73 +0.03 81 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 9.76 +0.06 82 0 92 0
28MAY26 29.00 C 0.00 0.00 0.00 8.71 +0.08 51 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 7.71 +0.07 43 0 356 0
28MAY26 31.00 C 0.00 0.00 0.00 6.71 -0.01 35 0 366 0
28MAY26 32.00 C 0.00 0.00 0.00 5.78 +0.11 52 0 285 0
28MAY26 33.00 C 0.00 0.00 0.00 4.74 +0.03 37 0 645 0
28MAY26 34.00 C 3.50 3.50 3.50 3.80 +0.03 38 2 4,168 -2
28MAY26 35.00 C 0.00 0.00 0.00 2.91 -0.02 37 0 1,147 0
28MAY26 36.00 C 2.11 2.11 2.06 2.10 -0.02 36 30 280 0
28MAY26 37.00 C 1.35 1.35 1.23 1.44 -0.05 37 115 420 +53
28MAY26 38.00 C 0.93 1.00 0.93 0.92 -0.08 37 31 641 +16
28MAY26 39.00 C 0.52 0.52 0.52 0.56 -0.08 37 1 516 +1
28MAY26 40.00 C 0.28 0.28 0.28 0.33 -0.07 38 1 174 -1
28MAY26 41.00 C 0.23 0.25 0.18 0.17 -0.06 38 58 264 -58
28MAY26 42.00 C 0.14 0.15 0.12 0.09 -0.03 38 45 514 +8
28MAY26 43.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 326 0
28MAY26 44.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 158 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 66 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.72 +0.06 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.22 +0.06 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 18.84 +0.21 122 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.30 +0.04 111 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.72 -0.04 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 16.73 -0.03 71 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 15.73 -0.03 62 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.70 -0.08 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.86 +0.23 86 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.73 -0.06 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.70 -0.09 0 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 10.74 +0.04 38 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 10.03 +0.33 72 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 8.71 -0.06 0 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 7.86 +0.16 48 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 6.71 -0.10 0 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 5.78 -0.07 29 0 260 0
29JUN26 33.00 C 0.00 0.00 0.00 5.01 +0.04 39 0 884 0
29JUN26 34.00 C 0.00 0.00 0.00 4.17 +0.01 38 0 1,026 0
29JUN26 35.00 C 0.00 0.00 0.00 3.41 0.00 38 0 1,209 0
29JUN26 36.00 C 2.68 2.71 2.68 2.68 -0.01 37 30 1,805 0
29JUN26 37.00 C 2.17 2.22 1.93 2.11 -0.02 37 272 737 -9
29JUN26 38.00 C 1.72 1.72 1.50 1.64 -0.02 38 57 790 +28
29JUN26 39.00 C 0.00 0.00 0.00 1.25 -0.04 38 0 368 0
29JUN26 40.00 C 0.93 1.00 0.85 0.94 -0.06 38 39 493 +5
29JUN26 41.00 C 0.76 0.78 0.76 0.72 -0.03 39 22 341 0
29JUN26 42.00 C 0.55 0.60 0.55 0.51 -0.03 39 24 285 +24
29JUN26 43.00 C 0.43 0.43 0.37 0.37 -0.03 39 49 123 +45
29JUN26 44.00 C 0.33 0.33 0.28 0.26 -0.02 39 30 125 +30
29JUN26 45.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 18 0
29JUN26 46.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 10 0
29JUN26 47.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 18.30 +0.04 94 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 17.72 -0.04 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 16.73 -0.03 64 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 15.73 -0.03 57 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 14.86 +0.08 79 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.86 +0.19 73 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.73 -0.06 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.74 -0.05 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.74 +0.04 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.03 +0.33 61 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 8.88 +0.11 48 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 7.96 +0.18 47 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 7.03 +0.22 45 0 458 0
30JUL26 32.00 C 0.00 0.00 0.00 6.06 +0.07 40 0 662 0
30JUL26 33.00 C 0.00 0.00 0.00 5.18 +0.01 39 0 328 0
30JUL26 34.00 C 0.00 0.00 0.00 4.39 -0.03 38 0 471 0
30JUL26 35.00 C 3.75 3.75 3.75 3.72 -0.03 38 10 889 0
30JUL26 36.00 C 3.00 3.00 3.00 3.05 -0.01 37 15 167 +15
30JUL26 37.00 C 2.59 2.59 2.59 2.53 -0.02 37 15 275 0
30JUL26 38.00 C 1.95 2.08 1.95 2.09 -0.07 38 21 178 +21
30JUL26 39.00 C 0.00 0.00 0.00 1.72 -0.04 38 0 201 0
30JUL26 40.00 C 0.00 0.00 0.00 1.42 -0.06 38 0 188 0
30JUL26 41.00 C 0.00 0.00 0.00 1.17 -0.04 39 0 91 0
30JUL26 42.00 C 0.00 0.00 0.00 0.93 -0.06 39 0 56 0
30JUL26 43.00 C 0.73 0.73 0.73 0.75 -0.05 39 9 147 0
30JUL26 44.00 C 0.67 0.67 0.67 0.59 -0.04 39 1 32 0
30JUL26 45.00 C 0.00 0.00 0.00 0.46 -0.04 38 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.36 -0.04 38 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 1 0
28AUG26 23.00 C 0.00 0.00 0.00 14.86 +0.08 70 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 13.86 +0.19 65 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 12.74 -0.05 43 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.74 -0.05 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.75 -0.02 38 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.03 +0.22 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.88 +0.09 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.96 +0.07 42 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.03 +0.01 39 0 4 0
28AUG26 32.00 C 0.00 0.00 0.00 6.24 +0.03 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.37 -0.05 38 0 40 0
28AUG26 34.00 C 0.00 0.00 0.00 4.68 -0.05 38 0 15 0
28AUG26 35.00 C 0.00 0.00 0.00 4.15 +0.05 40 0 114 0
28AUG26 36.00 C 0.00 0.00 0.00 3.48 +0.01 38 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 3.00 -0.02 38 0 150 0
28AUG26 38.00 C 2.61 2.61 2.47 2.58 -0.03 38 30 155 +30
28AUG26 39.00 C 0.00 0.00 0.00 2.22 -0.02 39 0 101 0
28AUG26 40.00 C 1.94 1.94 1.94 1.90 0.00 39 2 87 0
28AUG26 41.00 C 0.00 0.00 0.00 1.63 -0.02 39 0 204 0
28AUG26 42.00 C 0.00 0.00 0.00 1.37 -0.03 39 0 39 0
28AUG26 43.00 C 0.00 0.00 0.00 1.14 -0.05 39 0 6 0
28AUG26 44.00 C 0.00 0.00 0.00 0.96 -0.04 39 0 8 0
28AUG26 45.00 C 0.00 0.00 0.00 0.79 -0.04 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.66 -0.01 39 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.53 -0.02 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.84 +0.10 83 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.30 +0.04 76 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.72 -0.04 0 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 16.73 -0.04 55 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.73 -0.03 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.86 +0.08 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.86 +0.08 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.74 -0.05 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.75 -0.04 40 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 10.75 -0.07 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.03 +0.22 48 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 8.88 0.00 38 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 7.99 +0.10 38 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 7.11 -0.04 37 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 6.40 +0.03 38 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 5.62 -0.06 37 0 211 0
29SEP26 34.00 C 0.00 0.00 0.00 4.99 -0.06 38 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 4.37 -0.09 37 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 3.83 +0.01 37 0 63 0
29SEP26 37.00 C 0.00 0.00 0.00 3.35 -0.02 37 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 2.94 -0.02 37 0 37 0
29SEP26 39.00 C 0.00 0.00 0.00 2.57 -0.03 37 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 2.23 -0.05 38 0 52 0
29SEP26 41.00 C 0.00 0.00 0.00 1.98 -0.01 38 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 1.71 -0.07 38 0 17 0
29SEP26 43.00 C 0.00 0.00 0.00 1.50 -0.03 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 1.31 -0.02 39 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 1.10 -0.02 38 0 2 0
29SEP26 46.00 C 0.00 0.00 0.00 0.94 -0.01 38 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.80 -0.01 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 18.84 +0.10 66 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 18.30 +0.04 61 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 17.72 -0.04 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 16.73 -0.04 46 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 15.73 -0.03 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.86 +0.08 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.86 +0.08 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.77 -0.02 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.75 -0.07 32 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 10.91 +0.02 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.03 +0.01 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.18 -0.03 37 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 8.49 +0.05 38 0 180 0
30DEC26 31.00 C 0.00 0.00 0.00 7.77 +0.02 37 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 7.07 -0.02 37 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 6.45 -0.03 37 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 5.87 -0.05 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.36 -0.02 37 0 388 0
30DEC26 36.00 C 0.00 0.00 0.00 4.83 +0.01 37 0 1,900 0
30DEC26 37.00 C 0.00 0.00 0.00 4.40 +0.02 37 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 3.98 0.00 37 0 59 0
30DEC26 39.00 C 0.00 0.00 0.00 3.61 0.00 37 0 11 0
30DEC26 40.00 C 0.00 0.00 0.00 3.24 -0.03 37 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 2.93 -0.03 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 2.66 -0.03 37 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 2.41 -0.04 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 2.19 -0.02 38 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 1.92 -0.08 37 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 1.77 +0.04 38 0 80 0
30DEC26 47.00 C 0.00 0.00 0.00 1.55 +0.01 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 18.30 +0.04 52 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 17.72 -0.04 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 16.73 -0.04 40 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 15.73 -0.03 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.86 +0.08 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.86 +0.04 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.83 -0.10 35 0 0 0
30MAR27 26.00 C 11.75 11.75 11.75 12.01 -0.06 36 8 0 -8
30MAR27 27.00 C 0.00 0.00 0.00 11.22 -0.04 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.63 +0.14 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.93 +0.16 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 9.08 0.00 37 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 8.43 -0.01 37 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 7.85 +0.02 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.19 -0.07 36 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 6.71 -0.01 37 0 2 0
30MAR27 35.00 C 0.00 0.00 0.00 6.19 -0.03 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.59 -0.16 36 0 85 0
30MAR27 37.00 C 0.00 0.00 0.00 5.23 0.00 37 0 28 0
30MAR27 38.00 C 0.00 0.00 0.00 4.82 0.00 37 0 4 0
30MAR27 39.00 C 0.00 0.00 0.00 4.46 +0.01 37 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 4.08 -0.01 37 0 300 0
30MAR27 41.00 C 0.00 0.00 0.00 3.76 +0.02 37 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 3.47 -0.01 37 0 64 0
30MAR27 43.00 C 0.00 0.00 0.00 3.20 -0.01 37 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 2.95 -0.03 37 0 28 0
30MAR27 45.00 C 0.00 0.00 0.00 2.72 +0.01 38 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 2.47 +0.05 37 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.27 +0.06 37 0 3 0
TOTAL CALL 917 36,105 +198
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 87 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 79 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 72 0 423 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 603 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 417 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 478 0
28MAY26 31.00 P 0.03 0.03 0.03 0.01 0.00 44 10 695 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 905 0
28MAY26 33.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 783 0
28MAY26 34.00 P 0.00 0.00 0.00 0.09 -0.05 38 0 464 0
28MAY26 35.00 P 0.26 0.26 0.26 0.21 -0.07 38 20 694 0
28MAY26 36.00 P 0.53 0.53 0.51 0.42 -0.11 38 331 422 +134
28MAY26 37.00 P 0.85 0.85 0.79 0.77 -0.13 38 149 1,380 -36
28MAY26 38.00 P 0.00 0.00 0.00 1.27 -0.14 39 0 2,492 0
28MAY26 39.00 P 1.91 1.91 1.91 1.91 -0.15 39 15 144 -6
28MAY26 40.00 P 0.00 0.00 0.00 2.61 -0.13 37 0 132 0
28MAY26 41.00 P 0.00 0.00 0.00 3.46 -0.11 37 0 56 0
28MAY26 42.00 P 0.00 0.00 0.00 4.38 -0.09 38 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 5.34 -0.08 38 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 6.34 -0.05 43 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 7.43 +0.04 61 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 8.41 +0.01 65 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 9.39 -0.02 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 72 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 262 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 44 0 917 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 340 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 843 0
29JUN26 28.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 390 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 553 0
29JUN26 30.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 349 0
29JUN26 31.00 P 0.00 0.00 0.00 0.24 -0.04 39 0 397 0
29JUN26 32.00 P 0.44 0.44 0.44 0.39 -0.05 39 11 778 0
29JUN26 33.00 P 0.00 0.00 0.00 0.61 -0.05 39 0 531 0
29JUN26 34.00 P 0.81 0.96 0.81 0.89 -0.06 39 42 376 0
29JUN26 35.00 P 1.26 1.33 1.14 1.23 -0.07 39 117 549 +48
29JUN26 36.00 P 1.77 1.77 1.56 1.66 -0.08 39 96 462 +57
29JUN26 37.00 P 2.43 2.43 2.06 2.18 -0.09 39 78 268 +36
29JUN26 38.00 P 2.81 2.81 2.78 2.78 -0.10 39 49 398 +15
29JUN26 39.00 P 0.00 0.00 0.00 3.45 -0.12 39 0 128 0
29JUN26 40.00 P 0.00 0.00 0.00 4.13 -0.09 38 0 69 0
29JUN26 41.00 P 0.00 0.00 0.00 4.93 -0.07 39 0 120 0
29JUN26 42.00 P 0.00 0.00 0.00 5.79 -0.04 40 0 1 0
29JUN26 43.00 P 0.00 0.00 0.00 6.70 -0.09 41 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 7.65 -0.05 43 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 8.64 0.00 46 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 9.68 +0.11 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 10.48 -0.01 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.01 39 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 144 0
30JUL26 29.00 P 0.00 0.00 0.00 0.24 -0.04 38 0 178 0
30JUL26 30.00 P 0.39 0.39 0.39 0.37 -0.04 39 15 147 -15
30JUL26 31.00 P 0.54 0.54 0.53 0.54 -0.03 39 90 126 -57
30JUL26 32.00 P 0.81 0.81 0.81 0.75 -0.03 38 100 385 +20
30JUL26 33.00 P 0.00 0.00 0.00 1.01 -0.05 38 0 346 0
30JUL26 34.00 P 0.00 0.00 0.00 1.34 -0.06 38 0 258 0
30JUL26 35.00 P 0.00 0.00 0.00 1.73 -0.06 38 0 82 0
30JUL26 36.00 P 0.00 0.00 0.00 2.19 -0.06 38 0 247 0
30JUL26 37.00 P 0.00 0.00 0.00 2.71 -0.09 38 0 195 0
30JUL26 38.00 P 0.00 0.00 0.00 3.30 -0.10 39 0 388 0
30JUL26 39.00 P 4.01 4.01 3.92 3.95 -0.11 39 59 121 +31
30JUL26 40.00 P 0.00 0.00 0.00 4.65 -0.21 39 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 5.43 -0.02 40 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.13 -0.10 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.06 0.00 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 8.04 +0.07 43 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.83 -0.03 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.88 +0.16 46 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.48 -0.18 37 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 4 0
28AUG26 26.00 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.20 -0.03 39 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.31 -0.02 39 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.44 -0.01 39 0 1 0
28AUG26 30.00 P 0.00 0.00 0.00 0.61 -0.02 39 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.82 -0.02 39 0 44 0
28AUG26 32.00 P 0.00 0.00 0.00 1.07 -0.02 39 0 70 0
28AUG26 33.00 P 0.00 0.00 0.00 1.37 -0.04 38 0 32 0
28AUG26 34.00 P 0.00 0.00 0.00 1.73 -0.04 38 0 74 0
28AUG26 35.00 P 0.00 0.00 0.00 2.13 -0.05 38 0 83 0
28AUG26 36.00 P 0.00 0.00 0.00 2.60 -0.10 38 0 95 0
28AUG26 37.00 P 0.00 0.00 0.00 3.13 -0.11 38 0 100 0
28AUG26 38.00 P 3.82 3.82 3.82 3.72 -0.11 39 6 331 +6
28AUG26 39.00 P 4.55 4.55 4.55 4.36 -0.10 39 11 61 +6
28AUG26 40.00 P 0.00 0.00 0.00 4.87 -0.40 37 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 5.70 -0.10 38 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.49 -0.08 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 7.28 -0.09 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 8.11 -0.09 39 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 8.94 -0.10 39 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.10 +0.20 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.01 +0.22 45 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 0.01 -0.01 38 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 39 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 -0.01 38 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.15 -0.02 38 0 3,656 0
29SEP26 26.00 P 0.00 0.00 0.00 0.23 -0.01 39 0 137 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 -0.02 39 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 0.47 -0.02 39 0 416 0
29SEP26 29.00 P 0.00 0.00 0.00 0.64 -0.03 39 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 0.85 -0.03 39 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 1.10 -0.03 39 0 160 0
29SEP26 32.00 P 0.00 0.00 0.00 1.38 -0.07 39 0 61 0
29SEP26 33.00 P 0.00 0.00 0.00 1.73 -0.04 39 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 2.13 -0.05 39 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 2.58 -0.03 39 0 465 0
29SEP26 36.00 P 0.00 0.00 0.00 3.07 -0.05 39 0 30 0
29SEP26 37.00 P 0.00 0.00 0.00 3.61 -0.04 39 0 6 0
29SEP26 38.00 P 0.00 0.00 0.00 4.18 -0.06 39 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 4.79 -0.10 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 5.47 -0.13 39 0 20 0
29SEP26 41.00 P 0.00 0.00 0.00 6.25 -0.05 40 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 6.86 -0.06 39 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 7.64 -0.09 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 8.46 -0.06 40 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.27 -0.08 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.12 -0.06 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.22 +0.17 44 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 0.00 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 0.00 38 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 -0.01 38 0 150 0
30DEC26 24.00 P 0.00 0.00 0.00 0.30 0.00 38 0 90 0
30DEC26 25.00 P 0.00 0.00 0.00 0.41 -0.01 38 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 0.55 -0.01 38 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 0.71 -0.02 38 0 208 0
30DEC26 28.00 P 0.00 0.00 0.00 0.91 0.00 38 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 1.13 -0.02 38 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 1.38 -0.05 37 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 1.68 -0.07 37 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 2.04 -0.06 38 0 1,156 0
30DEC26 33.00 P 0.00 0.00 0.00 2.43 -0.04 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 2.88 -0.02 38 0 29 0
30DEC26 35.00 P 0.00 0.00 0.00 3.34 -0.04 38 0 57 0
30DEC26 36.00 P 0.00 0.00 0.00 3.84 -0.05 38 0 41 0
30DEC26 37.00 P 0.00 0.00 0.00 4.38 -0.06 38 0 53 0
30DEC26 38.00 P 5.00 5.00 5.00 5.00 -0.02 38 15 34 +15
30DEC26 39.00 P 0.00 0.00 0.00 5.59 -0.06 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.25 -0.07 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 6.94 -0.07 39 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 7.58 -0.08 38 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.31 -0.14 38 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 9.08 -0.09 38 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.85 -0.09 38 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.79 +0.03 40 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.50 -0.08 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.12 0.00 37 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.15 0.00 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 0.00 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 0.00 37 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 0.00 38 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.52 0.00 37 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 0.69 +0.01 38 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 0.85 -0.01 37 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.05 0.00 37 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.29 0.00 37 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.56 -0.01 37 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.86 +0.03 37 0 20 0
30MAR27 31.00 P 0.00 0.00 0.00 2.23 -0.02 37 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 2.57 -0.05 37 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.00 -0.03 37 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 3.45 -0.02 37 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 3.89 -0.05 37 0 0 0
30MAR27 36.00 P 4.44 4.44 4.44 4.40 -0.06 37 15 104 +15
30MAR27 37.00 P 0.00 0.00 0.00 4.94 -0.07 37 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 5.55 -0.04 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.15 -0.11 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.80 -0.09 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.48 -0.06 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.12 -0.06 37 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 8.80 -0.10 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.61 -0.04 38 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 10.37 -0.04 38 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.21 +0.01 38 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.96 -0.04 38 0 0 0
TOTAL PUT 1,229 34,390 +269
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$ 20.10
28MAY26 12.50 C 0.00 0.00 0.00 7.61 -0.31 0 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 7.11 -0.31 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.61 -0.31 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 6.11 -0.32 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.61 -0.29 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.10 -0.33 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.61 -0.33 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.11 -0.32 0 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.62 -0.32 44 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 3.12 -0.28 38 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.62 -0.28 31 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 2.12 -0.28 25 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 1.63 -0.27 24 0 148 0
28MAY26 19.00 C 1.16 1.16 1.12 1.12 -0.30 13 33 287 -3
28MAY26 19.50 C 0.00 0.00 0.00 0.71 -0.27 20 0 220 0
28MAY26 20.00 C 0.37 0.52 0.34 0.40 -0.22 22 44 959 -22
28MAY26 21.00 C 0.12 0.12 0.10 0.08 -0.08 23 12 315 -1
28MAY26 22.00 C 0.02 0.03 0.02 0.01 -0.02 24 2 151 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.61 -0.31 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.11 -0.31 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.61 -0.31 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 6.11 -0.32 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.63 -0.30 47 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.14 -0.29 50 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.64 -0.30 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.15 -0.28 43 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.63 -0.31 0 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 3.13 -0.28 0 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.72 -0.20 39 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 2.15 -0.28 23 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.69 -0.26 24 0 125 0
29JUN26 19.00 C 0.00 0.00 0.00 1.27 -0.24 24 0 176 0
29JUN26 19.50 C 0.00 0.00 0.00 0.89 -0.25 24 10 210 0
29JUN26 20.00 C 0.56 0.65 0.56 0.60 -0.19 24 18 599 +1
29JUN26 21.00 C 0.29 0.29 0.25 0.24 -0.09 25 11 785 -1
29JUN26 22.00 C 0.12 0.12 0.12 0.08 -0.03 25 26 378 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 104 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.61 -0.31 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 6.13 -0.30 47 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.63 -0.30 42 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 5.14 -0.29 44 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.64 -0.30 40 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.15 -0.28 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.63 -0.31 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.19 -0.22 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.72 -0.20 34 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.16 -0.27 23 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.71 -0.25 23 0 9 0
30JUL26 19.00 C 0.00 0.00 0.00 1.31 -0.22 23 0 0 0
30JUL26 19.50 C 0.94 0.94 0.94 0.97 -0.22 23 3 45 0
30JUL26 20.00 C 0.67 0.68 0.66 0.68 -0.18 23 59 501 +55
30JUL26 21.00 C 0.00 0.00 0.00 0.33 -0.09 23 0 39 0
30JUL26 22.00 C 0.00 0.00 0.00 0.15 -0.04 24 0 5 0
30JUL26 23.00 C 0.00 0.00 0.00 0.06 -0.02 23 0 3 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 1 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 2 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.14 -0.29 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 4.64 -0.31 37 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.15 -0.30 35 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.63 -0.31 22 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.19 -0.23 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.72 -0.21 30 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.19 -0.27 24 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.76 -0.26 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.39 -0.23 24 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 1.07 -0.21 24 0 34 0
28AUG26 20.00 C 0.00 0.00 0.00 0.82 -0.18 24 0 22 0
28AUG26 21.00 C 0.00 0.00 0.00 0.48 -0.12 24 0 21 0
28AUG26 22.00 C 0.00 0.00 0.00 0.26 -0.08 24 0 13 0
28AUG26 23.00 C 0.00 0.00 0.00 0.14 -0.04 24 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 30.00 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 7.62 -0.30 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.12 -0.30 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.62 -0.32 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.13 -0.30 42 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.63 -0.30 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.14 -0.29 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.64 -0.31 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.15 -0.30 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.63 -0.31 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.21 -0.21 31 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.72 -0.23 27 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 2.24 -0.26 25 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.85 -0.24 25 0 210 0
29SEP26 19.00 C 0.00 0.00 0.00 1.52 -0.21 25 0 96 0
29SEP26 19.50 C 0.00 0.00 0.00 1.20 -0.22 24 0 22 0
29SEP26 20.00 C 0.00 0.00 0.00 0.97 -0.15 24 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.62 -0.12 24 0 75 0
29SEP26 22.00 C 0.00 0.00 0.00 0.39 -0.08 24 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.25 -0.06 25 0 236 0
29SEP26 24.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.05 -0.01 25 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.62 -0.30 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.12 -0.30 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.62 -0.32 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.13 -0.30 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.63 -0.30 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.14 -0.29 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.64 -0.31 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.15 -0.30 26 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.66 -0.28 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.22 -0.22 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.74 -0.26 22 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 2.34 -0.25 22 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 2.01 -0.23 22 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.72 -0.20 22 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.41 -0.24 21 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 1.19 -0.18 22 10 41 +10
30DEC26 21.00 C 0.00 0.00 0.00 0.84 -0.14 22 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.57 -0.11 22 0 49 0
30DEC26 23.00 C 0.00 0.00 0.00 0.40 -0.08 22 0 106 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 -0.07 22 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 -0.05 23 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.62 -0.32 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 6.13 -0.30 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.63 -0.30 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.14 -0.29 26 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.64 -0.31 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.15 -0.30 22 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.71 -0.24 22 0 1 0
30MAR27 17.00 C 0.00 0.00 0.00 3.25 -0.26 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.93 -0.19 22 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.60 -0.17 22 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.30 -0.15 23 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 2.03 -0.13 22 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.73 -0.11 22 0 0 0
30MAR27 20.00 C 1.75 1.75 1.41 1.51 -0.10 22 100 103 +100
30MAR27 21.00 C 1.15 1.15 1.15 1.14 -0.08 22 3 46 0
30MAR27 22.00 C 0.00 0.00 0.00 0.84 -0.06 22 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.61 -0.06 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 -0.05 22 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 7 0
30MAR27 26.00 C 0.00 0.00 0.00 0.23 -0.02 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.16 -0.01 23 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
TOTAL CALL 331 10,560 +139
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 84 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 62 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 49 0 963 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,327 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 186 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 198 0
28MAY26 19.00 P 0.05 0.05 0.05 0.04 +0.01 23 13 309 +10
28MAY26 19.50 P 0.00 0.00 0.00 0.12 +0.04 23 0 202 0
28MAY26 20.00 P 0.35 0.35 0.25 0.30 +0.10 23 110 338 +75
28MAY26 21.00 P 0.90 0.90 0.90 0.99 +0.23 25 10 85 0
28MAY26 22.00 P 0.00 0.00 0.00 1.90 +0.27 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 2.90 +0.28 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 3.95 +0.33 60 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 4.95 +0.33 70 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 5.94 +0.32 77 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.94 +0.32 87 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.95 +0.33 98 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.95 +0.33 106 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.93 +0.31 107 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 29 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 25 0 200 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 0.00 25 0 83 0
29JUN26 17.00 P 0.00 0.00 0.00 0.05 +0.02 25 0 289 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 +0.03 25 0 252 0
29JUN26 18.00 P 0.00 0.00 0.00 0.18 +0.05 25 0 345 0
29JUN26 18.50 P 0.00 0.00 0.00 0.31 +0.09 24 0 124 0
29JUN26 19.00 P 0.42 0.44 0.40 0.48 +0.11 24 8 328 +4
29JUN26 19.50 P 0.69 0.70 0.69 0.73 +0.15 24 13 226 +13
29JUN26 20.00 P 1.05 1.10 0.88 1.04 +0.20 25 12 173 +9
29JUN26 21.00 P 0.00 0.00 0.00 1.79 +0.21 24 0 36 0
29JUN26 22.00 P 0.00 0.00 0.00 2.68 +0.26 25 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 3.65 +0.29 27 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 4.67 +0.30 36 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 5.61 +0.26 0 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.65 +0.31 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.65 +0.33 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.61 +0.29 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.61 +0.28 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.64 +0.31 59 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 +0.02 24 0 48 0
30JUL26 17.00 P 0.00 0.00 0.00 0.11 +0.03 24 0 84 0
30JUL26 17.50 P 0.00 0.00 0.00 0.18 +0.04 23 0 26 0
30JUL26 18.00 P 0.25 0.25 0.25 0.29 +0.07 23 2 43 +2
30JUL26 18.50 P 0.00 0.00 0.00 0.43 +0.09 23 0 39 0
30JUL26 19.00 P 0.00 0.00 0.00 0.63 +0.13 23 0 13 0
30JUL26 19.50 P 0.00 0.00 0.00 0.88 +0.16 23 0 70 0
30JUL26 20.00 P 0.00 0.00 0.00 1.18 +0.19 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 1.92 +0.25 25 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 2.81 +0.29 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.65 +0.26 22 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.70 +0.31 32 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.68 +0.33 35 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.65 +0.31 35 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.66 +0.34 41 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.66 +0.34 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.65 +0.32 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.65 +0.32 50 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 11 0
28AUG26 16.50 P 0.00 0.00 0.00 0.12 +0.02 24 0 2 0
28AUG26 17.00 P 0.00 0.00 0.00 0.19 +0.03 24 0 65 0
28AUG26 17.50 P 0.00 0.00 0.00 0.29 +0.05 24 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.42 +0.07 24 0 6 0
28AUG26 18.50 P 0.00 0.00 0.00 0.58 +0.08 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.78 +0.10 24 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 1.02 +0.12 24 0 33 0
28AUG26 20.00 P 0.00 0.00 0.00 1.32 +0.16 24 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 2.03 +0.23 25 0 37 0
28AUG26 22.00 P 0.00 0.00 0.00 2.89 +0.28 27 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.67 +0.21 22 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.70 +0.31 28 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.68 +0.31 31 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.65 +0.31 31 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.66 +0.34 36 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.66 +0.33 39 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.65 +0.32 41 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.65 +0.32 44 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 26 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 0.03 +0.01 25 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 87 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 +0.01 25 0 76 0
29SEP26 16.00 P 0.15 0.15 0.15 0.13 +0.01 25 1 64 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.20 +0.03 25 0 1,137 0
29SEP26 17.00 P 0.30 0.30 0.30 0.29 +0.04 25 12 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 +0.06 25 0 60 0
29SEP26 18.00 P 0.00 0.00 0.00 0.57 +0.07 25 0 125 0
29SEP26 18.50 P 0.00 0.00 0.00 0.76 +0.09 25 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 0.98 +0.11 25 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.24 +0.13 26 0 90 0
29SEP26 20.00 P 0.00 0.00 0.00 1.52 +0.13 26 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.14 +0.17 25 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 3.00 +0.29 27 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 3.88 +0.24 29 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 4.83 +0.26 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.82 +0.28 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.79 +0.25 37 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.77 +0.22 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.74 +0.21 42 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.71 +0.22 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.69 +0.21 44 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.06 0.00 23 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 0.00 22 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.21 +0.02 23 0 65 0
30DEC26 16.50 P 0.00 0.00 0.00 0.29 +0.02 22 0 12 0
30DEC26 17.00 P 0.00 0.00 0.00 0.40 +0.03 22 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 0.54 +0.05 23 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 0.70 +0.05 23 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.90 +0.07 23 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.12 +0.08 23 0 94 0
30DEC26 19.50 P 0.00 0.00 0.00 1.38 +0.10 23 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.66 +0.11 23 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.25 +0.14 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.08 +0.26 24 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 3.93 +0.21 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.85 +0.23 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 5.83 +0.27 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.81 +0.26 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.77 +0.21 33 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.74 +0.21 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.71 +0.22 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.69 +0.21 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.24 +0.04 23 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.33 +0.06 23 0 16 0
30MAR27 16.50 P 0.00 0.00 0.00 0.44 +0.08 23 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.56 +0.08 23 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 0.72 +0.10 23 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 0.88 +0.10 22 0 17 0
30MAR27 18.50 P 0.00 0.00 0.00 1.07 +0.10 22 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.32 +0.13 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.58 +0.15 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 1.85 +0.15 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.45 +0.21 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.25 +0.32 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.06 +0.25 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 4.94 +0.27 26 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.88 +0.28 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.83 +0.26 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.78 +0.21 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.74 +0.20 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.72 +0.23 32 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.69 +0.21 33 0 0 0
TOTAL PUT 181 11,246 +114
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$ 16.07
28MAY26 9.25 C 0.00 0.00 0.00 6.90 -0.22 172 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.63 -0.24 155 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.39 -0.23 153 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 6.14 -0.23 146 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.64 -0.23 133 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.13 -0.24 116 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.64 -0.23 108 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.12 -0.26 89 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.66 -0.22 91 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.13 -0.25 71 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.63 -0.25 61 0 6 0
28MAY26 14.00 C 0.00 0.00 0.00 2.08 -0.24 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.58 -0.24 0 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.10 -0.24 23 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.64 -0.23 20 0 133 0
28MAY26 16.00 C 0.26 0.26 0.26 0.28 -0.17 19 2 158 0
28MAY26 16.50 C 0.09 0.09 0.09 0.08 -0.09 18 10 70 0
28MAY26 17.00 C 0.03 0.03 0.03 0.02 -0.03 20 1 11 -1
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.62 -0.25 86 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.40 -0.23 95 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.13 -0.24 83 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.90 -0.22 87 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.64 -0.23 79 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.39 -0.24 76 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.14 -0.24 72 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.65 -0.23 68 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.15 -0.23 61 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.64 -0.25 52 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.17 -0.22 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.66 -0.23 44 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.16 -0.24 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.66 -0.24 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.18 -0.18 29 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.63 -0.24 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.18 -0.22 18 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.76 -0.21 16 0 99 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 -0.16 17 0 109 0
29JUN26 16.50 C 0.30 0.30 0.27 0.24 -0.11 17 31 114 +30
29JUN26 17.00 C 0.12 0.12 0.12 0.12 -0.07 18 2 28 -2
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.04 18 0 21 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.02 18 0 8 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.90 -0.24 61 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.64 -0.25 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.39 -0.25 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.15 -0.24 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.67 -0.23 52 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.17 -0.23 46 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.67 -0.24 41 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.17 -0.24 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.68 -0.24 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.19 -0.23 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.70 -0.23 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.18 -0.22 20 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.70 -0.23 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.27 -0.22 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.89 -0.20 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.58 -0.16 17 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.37 -0.12 17 0 1 0
30JUL26 17.00 C 0.25 0.25 0.25 0.21 -0.09 17 15 16 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.12 -0.06 17 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 -0.04 17 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 6.16 -0.24 41 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.67 -0.24 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.17 -0.24 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.68 -0.24 33 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.18 -0.25 28 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.70 -0.24 28 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.23 -0.21 27 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.73 -0.23 23 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.22 -0.23 18 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.77 -0.22 17 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.36 -0.21 17 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.01 -0.18 18 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.70 -0.17 17 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.48 -0.12 17 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.32 -0.08 18 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.20 -0.07 18 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.12 -0.05 18 0 4 0
28AUG26 18.50 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.92 -0.22 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.67 -0.22 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.42 -0.22 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.17 -0.23 29 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.67 -0.24 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.19 -0.22 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.71 -0.21 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.22 -0.22 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.71 -0.25 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.23 -0.24 21 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.77 -0.22 21 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.27 -0.23 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.84 -0.22 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.45 -0.20 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.11 -0.18 18 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.79 -0.19 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 -0.14 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 -0.09 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.09 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.06 18 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.05 18 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 21 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 25.00 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 6.92 -0.26 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.67 -0.27 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.43 -0.27 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.19 -0.26 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.70 -0.26 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.21 -0.27 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.73 -0.26 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.25 -0.26 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.78 -0.25 18 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.30 -0.25 17 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.85 -0.24 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.45 -0.20 19 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.05 -0.19 19 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.69 -0.11 19 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.37 -0.15 19 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.06 -0.16 18 0 23 0
30DEC26 16.50 C 0.75 0.75 0.75 0.83 -0.11 18 2 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 -0.09 19 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.50 -0.08 19 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 -0.06 19 0 239 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 -0.04 19 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.20 -0.03 19 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.15 -0.02 19 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.10 -0.02 19 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 0.00 20 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.93 -0.25 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.68 -0.26 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.44 -0.26 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.19 -0.26 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.70 -0.26 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.22 -0.26 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.74 -0.25 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.26 -0.25 16 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.78 -0.25 16 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.32 -0.25 17 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.88 -0.23 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.48 -0.22 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.10 -0.20 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.76 -0.18 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.45 -0.17 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.14 -0.19 18 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.92 -0.13 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.73 -0.12 18 0 110 0
30MAR27 17.50 C 0.00 0.00 0.00 0.61 -0.09 19 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.48 -0.09 19 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.37 -0.07 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.28 -0.06 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 -0.05 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 -0.04 18 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 63 2,044 +42
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 0.00 121 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 100 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 71 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 54 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 208 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 45 0
28MAY26 15.50 P 0.04 0.04 0.04 0.05 +0.02 19 2 112 0
28MAY26 16.00 P 0.12 0.13 0.12 0.18 +0.07 18 3 62 0
28MAY26 16.50 P 0.00 0.00 0.00 0.50 +0.16 19 0 1 0
28MAY26 17.00 P 0.00 0.00 0.00 0.94 +0.22 19 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.43 +0.24 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 1.93 +0.24 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.43 +0.24 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 2.93 +0.24 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.43 +0.24 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.93 +0.24 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 4.93 +0.24 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.93 +0.24 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.93 +0.24 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.93 +0.24 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.93 +0.24 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 43 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 29 0 19 0
29JUN26 13.50 P 0.01 0.01 0.01 0.01 0.00 24 2 10 +2
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 20 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 0.00 18 0 11 0
29JUN26 15.00 P 0.06 0.06 0.06 0.07 +0.02 18 2 17 +2
29JUN26 15.50 P 0.14 0.15 0.14 0.17 +0.06 18 12 88 0
29JUN26 16.00 P 0.00 0.00 0.00 0.35 +0.10 18 0 113 0
29JUN26 16.50 P 0.00 0.00 0.00 0.65 +0.15 18 0 1 0
29JUN26 17.00 P 0.00 0.00 0.00 1.00 +0.17 17 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.45 +0.22 18 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 1.93 +0.23 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.43 +0.24 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 2.93 +0.24 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.43 +0.24 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 3.93 +0.24 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 4.93 +0.24 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 5.93 +0.24 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 6.93 +0.24 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 7.93 +0.24 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.93 +0.24 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 22 0 70 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 19 0 17 0
30JUL26 14.00 P 0.04 0.04 0.04 0.02 0.00 17 6 14 +6
30JUL26 14.50 P 0.00 0.00 0.00 0.05 0.00 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.12 +0.02 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.25 +0.05 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.45 +0.09 17 0 50 0
30JUL26 16.50 P 0.00 0.00 0.00 0.74 +0.12 18 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.10 +0.16 18 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.48 +0.18 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.94 +0.21 17 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.43 +0.23 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.93 +0.24 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.43 +0.24 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.93 +0.24 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.93 +0.24 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.93 +0.24 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.93 +0.24 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.93 +0.24 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.93 +0.24 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 13.00 P 0.02 0.02 0.02 0.01 0.00 19 12 37 +12
28AUG26 13.50 P 0.02 0.03 0.02 0.02 0.00 18 6 6 +6
28AUG26 14.00 P 0.00 0.00 0.00 0.05 +0.01 18 0 6 0
28AUG26 14.50 P 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.19 +0.04 18 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.33 +0.06 18 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.55 +0.10 18 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.83 +0.13 18 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.14 +0.15 18 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.53 +0.18 17 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.96 +0.20 17 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.43 +0.22 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.93 +0.24 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.43 +0.24 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.93 +0.24 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.93 +0.24 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.93 +0.24 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.93 +0.24 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.93 +0.24 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.93 +0.24 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 37 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 34 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1 0
29SEP26 12.50 P 0.02 0.02 0.02 0.01 0.00 19 22 50 +22
29SEP26 13.00 P 0.00 0.00 0.00 0.02 0.00 19 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 +0.01 18 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.14 +0.02 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.25 +0.04 18 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.41 +0.08 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 +0.10 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.90 +0.12 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.20 +0.14 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.57 +0.16 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.99 +0.19 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.45 +0.21 18 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.93 +0.23 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.43 +0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.93 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.93 +0.24 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.93 +0.24 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.93 +0.24 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.93 +0.24 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.93 +0.24 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.10 +0.03 19 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.16 +0.03 19 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 +0.06 19 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.39 +0.07 19 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.55 +0.09 19 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.76 +0.11 19 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.01 +0.13 19 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.31 +0.16 19 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.61 +0.18 19 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.96 +0.19 19 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.35 +0.20 19 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.80 +0.26 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.23 +0.21 20 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.68 +0.22 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.13 +0.22 21 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.07 +0.23 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.04 +0.25 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.99 +0.24 23 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.97 +0.26 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.94 +0.25 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 0.00 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 0.00 18 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 +0.02 19 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 +0.03 19 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.34 +0.04 19 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.47 +0.04 18 0 7 0
30MAR27 15.00 P 0.00 0.00 0.00 0.67 +0.08 19 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.87 +0.10 19 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.13 +0.13 19 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.43 +0.13 19 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.71 +0.09 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.05 +0.15 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.42 +0.16 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.88 +0.23 20 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.30 +0.20 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.74 +0.20 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.18 +0.20 20 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.12 +0.24 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.05 +0.23 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.02 +0.24 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.98 +0.25 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.95 +0.21 23 0 0 0
TOTAL PUT 67 2,090 +50
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$ 44.46
28MAY26 32.00 C 0.00 0.00 0.00 12.71 +0.23 114 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.81 +0.34 115 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.72 +0.30 97 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.76 +0.29 92 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.75 +0.32 83 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 7.72 +0.31 72 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.69 +0.29 61 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 5.66 +0.26 51 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 4.64 +0.22 42 0 42 0
28MAY26 41.00 C 0.00 0.00 0.00 3.54 +0.08 26 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 2.62 +0.05 25 0 158 0
28MAY26 43.00 C 2.18 2.19 2.18 1.83 +0.02 26 29 177 -14
28MAY26 44.00 C 1.09 1.49 1.09 1.15 +0.01 26 45 350 +15
28MAY26 45.00 C 0.65 0.74 0.65 0.65 -0.02 26 120 479 -13
28MAY26 46.00 C 0.50 0.50 0.50 0.33 -0.03 25 1 495 -1
28MAY26 47.00 C 0.22 0.28 0.17 0.15 -0.02 26 53 907 -22
28MAY26 48.00 C 0.14 0.14 0.14 0.06 -0.02 25 15 1,331 0
28MAY26 49.00 C 0.08 0.08 0.08 0.02 -0.01 25 15 631 -15
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 701 0
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 45 0 282 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 54 0 218 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 61 0 121 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 23.74 +0.24 123 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 22.73 +0.22 114 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 21.68 +0.18 102 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 20.76 +0.24 104 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.54 +0.01 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.76 +0.23 92 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.76 +0.25 86 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.79 +0.32 83 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.72 +0.17 72 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.70 +0.18 65 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 13.79 +0.33 67 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 12.93 +0.36 69 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.81 +0.24 58 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 10.74 +0.22 49 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 9.78 +0.21 47 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 8.75 +0.12 41 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 7.84 +0.22 40 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 6.85 +0.28 36 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 5.89 +0.25 33 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 4.83 +0.06 26 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 4.00 +0.05 26 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 3.24 +0.04 26 0 216 0
29JUN26 43.00 C 2.88 2.88 2.62 2.59 +0.05 27 30 152 -23
29JUN26 44.00 C 0.00 0.00 0.00 2.00 +0.04 27 0 3,676 0
29JUN26 45.00 C 1.50 1.70 1.50 1.51 +0.01 27 13 478 0
29JUN26 46.00 C 0.00 0.00 0.00 1.12 +0.01 27 0 478 0
29JUN26 47.00 C 0.94 0.94 0.86 0.80 -0.01 27 24 913 -6
29JUN26 48.00 C 0.63 0.63 0.63 0.56 -0.01 27 3 861 -3
29JUN26 49.00 C 0.00 0.00 0.00 0.38 -0.01 27 0 892 0
29JUN26 50.00 C 0.33 0.33 0.33 0.25 -0.01 27 15 732 +15
29JUN26 52.50 C 0.17 0.17 0.15 0.08 -0.01 27 26 243 +11
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 33 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 44 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 9.83 +0.21 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.87 +0.23 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.87 +0.20 37 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.91 +0.29 35 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.97 +0.24 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.94 +0.06 27 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.15 +0.06 27 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.43 +0.04 27 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 2.83 +0.08 28 0 15 0
30JUL26 44.00 C 2.22 2.34 2.22 2.28 +0.05 28 21 104 +21
30JUL26 45.00 C 1.89 2.10 1.87 1.81 +0.03 28 30 231 +26
30JUL26 46.00 C 1.43 1.62 1.43 1.41 +0.01 28 14 149 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 0.80 -0.01 27 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.60 0.00 28 0 154 0
30JUL26 50.00 C 0.59 0.59 0.59 0.44 -0.01 27 15 111 +15
30JUL26 52.50 C 0.00 0.00 0.00 0.19 -0.01 27 0 110 0
30JUL26 55.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 120 0
30JUL26 57.50 C 0.00 0.00 0.00 0.03 -0.01 27 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 36 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 9.89 +0.27 42 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.90 +0.25 38 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.93 +0.19 35 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.99 +0.28 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.11 +0.26 32 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.27 +0.22 31 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.38 +0.06 28 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.70 +0.05 28 0 5 0
28AUG26 43.00 C 0.00 0.00 0.00 3.17 +0.07 29 0 19 0
28AUG26 44.00 C 0.00 0.00 0.00 2.65 +0.07 29 0 62 0
28AUG26 45.00 C 0.00 0.00 0.00 2.19 +0.05 29 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 1.78 +0.02 28 0 162 0
28AUG26 47.00 C 0.00 0.00 0.00 1.45 +0.02 28 0 111 0
28AUG26 48.00 C 0.00 0.00 0.00 1.17 +0.01 28 0 137 0
28AUG26 49.00 C 0.00 0.00 0.00 0.93 +0.01 28 0 75 0
28AUG26 50.00 C 0.00 0.00 0.00 0.74 +0.01 28 0 52 0
28AUG26 52.50 C 0.56 0.56 0.56 0.41 +0.01 28 15 45 +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 18.76 +0.23 66 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 17.76 +0.25 62 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.79 +0.26 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.72 +0.17 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.70 +0.18 48 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.79 +0.29 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.93 +0.36 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.81 +0.22 42 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.74 +0.15 36 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 9.89 +0.24 38 0 49 0
29SEP26 36.00 C 0.00 0.00 0.00 8.90 +0.19 35 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.02 +0.23 34 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 7.13 +0.29 32 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 6.28 +0.25 31 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 5.35 +0.06 28 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 4.66 +0.05 28 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 4.15 +0.16 30 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 3.49 +0.03 29 0 175 0
29SEP26 44.00 C 3.02 3.10 3.02 3.00 +0.04 29 30 166 +30
29SEP26 45.00 C 2.64 2.64 2.64 2.58 +0.05 29 9 165 +8
29SEP26 46.00 C 2.23 2.24 2.22 2.20 +0.03 29 29 576 +15
29SEP26 47.00 C 0.00 0.00 0.00 1.86 +0.01 29 0 962 0
29SEP26 48.00 C 0.00 0.00 0.00 1.56 +0.02 29 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 1.31 +0.01 29 0 122 0
29SEP26 50.00 C 0.00 0.00 0.00 1.08 +0.01 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 0.58 0.58 0.58 0.40 0.00 29 1 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 15.72 +0.17 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.70 +0.14 39 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.79 +0.24 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.93 +0.36 39 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.81 +0.22 34 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.74 +0.06 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.05 +0.32 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.18 +0.29 31 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.34 +0.29 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.54 +0.13 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.78 +0.06 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.15 +0.06 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 5.55 +0.06 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 5.01 +0.06 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 4.36 +0.06 28 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 3.92 +0.06 28 0 243 0
30DEC26 45.00 C 0.00 0.00 0.00 3.49 +0.05 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 3.12 +0.05 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 2.77 +0.04 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 2.45 +0.03 28 0 265 0
30DEC26 49.00 C 0.00 0.00 0.00 2.18 +0.04 28 0 32 0
30DEC26 50.00 C 1.87 1.87 1.80 1.91 +0.03 28 6 116 0
30DEC26 52.50 C 1.44 1.44 1.44 1.38 +0.02 29 10 55 +10
30DEC26 55.00 C 0.00 0.00 0.00 0.99 +0.01 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 0.74 +0.02 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.51 +0.01 29 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.25 +0.01 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 +0.01 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 10.74 -0.04 24 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.05 +0.11 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.18 +0.04 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.62 +0.24 27 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.91 +0.18 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.23 -0.10 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.62 -0.12 27 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 6.06 -0.10 27 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 5.55 -0.10 27 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.05 +0.06 27 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.61 +0.05 27 0 26 0
30MAR27 45.00 C 3.94 4.18 3.94 4.20 +0.06 27 20 31 +20
30MAR27 46.00 C 3.57 3.77 3.57 3.80 +0.05 27 14 14 +14
30MAR27 47.00 C 0.00 0.00 0.00 3.46 +0.05 28 0 0 0
30MAR27 48.00 C 3.16 3.16 3.16 3.11 +0.05 28 6 45 +6
30MAR27 49.00 C 2.72 2.72 2.72 2.82 +0.04 28 6 21 +6
30MAR27 50.00 C 2.58 2.62 2.52 2.55 +0.05 28 17 24 +17
30MAR27 52.50 C 2.03 2.03 2.02 2.00 +0.07 28 24 25 +24
30MAR27 55.00 C 0.00 0.00 0.00 1.58 +0.03 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.19 +0.02 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.66 +0.01 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.49 +0.01 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.36 +0.01 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
TOTAL CALL 656 25,760 +171
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 52 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 47 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 36 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 461 0
28MAY26 41.00 P 0.05 0.05 0.05 0.04 -0.03 25 15 566 +11
28MAY26 42.00 P 0.00 0.00 0.00 0.12 -0.05 25 0 543 0
28MAY26 43.00 P 0.32 0.32 0.25 0.31 -0.07 26 8 620 -2
28MAY26 44.00 P 0.49 0.64 0.44 0.62 -0.12 25 90 1,051 -47
28MAY26 45.00 P 1.18 1.18 0.89 1.12 -0.12 25 59 1,316 +28
28MAY26 46.00 P 1.75 1.75 1.75 1.82 -0.12 25 15 937 +15
28MAY26 47.00 P 0.00 0.00 0.00 2.65 -0.12 25 0 867 0
28MAY26 48.00 P 0.00 0.00 0.00 3.57 -0.11 25 0 747 0
28MAY26 49.00 P 4.56 4.56 4.56 4.54 -0.11 0 1 514 -1
28MAY26 50.00 P 0.00 0.00 0.00 5.54 -0.10 0 0 84 0
28MAY26 52.50 P 0.00 0.00 0.00 8.04 -0.12 0 0 19 0
28MAY26 55.00 P 0.00 0.00 0.00 10.54 -0.10 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.04 -0.10 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.54 -0.10 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 18.04 -0.10 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 20.54 -0.10 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 23.04 -0.10 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 25.54 -0.10 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 63 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 -0.01 25 0 3,391 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.08 -0.01 27 0 72 0
29JUN26 39.00 P 0.14 0.14 0.14 0.14 -0.02 27 40 330 +40
29JUN26 40.00 P 0.24 0.24 0.24 0.25 -0.02 26 10 680 0
29JUN26 41.00 P 0.00 0.00 0.00 0.41 -0.04 26 0 343 0
29JUN26 42.00 P 0.63 0.63 0.63 0.64 -0.04 26 10 222 +10
29JUN26 43.00 P 0.91 0.91 0.89 0.96 -0.05 26 17 294 -13
29JUN26 44.00 P 0.00 0.00 0.00 1.37 -0.06 26 0 1,557 0
29JUN26 45.00 P 0.00 0.00 0.00 1.88 -0.09 26 0 303 0
29JUN26 46.00 P 0.00 0.00 0.00 2.49 -0.10 26 0 421 0
29JUN26 47.00 P 0.00 0.00 0.00 3.19 -0.10 26 0 400 0
29JUN26 48.00 P 0.00 0.00 0.00 3.96 -0.11 26 0 263 0
29JUN26 49.00 P 0.00 0.00 0.00 4.79 -0.11 26 0 334 0
29JUN26 50.00 P 0.00 0.00 0.00 5.68 -0.11 26 0 303 0
29JUN26 52.50 P 0.00 0.00 0.00 8.05 -0.11 26 0 44 0
29JUN26 55.00 P 0.00 0.00 0.00 10.69 +0.05 42 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 13.04 -0.10 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 15.54 -0.10 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 18.04 -0.10 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 20.54 -0.10 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 23.04 -0.10 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 25.54 -0.10 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.15 -0.02 27 0 83 0
30JUL26 37.00 P 0.00 0.00 0.00 0.24 -0.03 27 0 0 0
30JUL26 38.00 P 0.34 0.34 0.34 0.38 -0.02 27 4 159 0
30JUL26 39.00 P 0.49 0.49 0.49 0.55 -0.04 27 15 127 +15
30JUL26 40.00 P 0.84 0.84 0.77 0.78 -0.05 27 19 240 +9
30JUL26 41.00 P 0.00 0.00 0.00 1.08 -0.05 27 0 93 0
30JUL26 42.00 P 0.00 0.00 0.00 1.45 -0.05 27 0 212 0
30JUL26 43.00 P 1.95 1.95 1.95 1.89 -0.07 27 10 159 0
30JUL26 44.00 P 2.19 2.19 2.19 2.41 -0.09 27 15 210 0
30JUL26 45.00 P 3.01 3.01 2.74 3.00 -0.11 26 30 365 +20
30JUL26 46.00 P 3.57 3.57 3.57 3.66 -0.13 26 15 409 0
30JUL26 47.00 P 0.00 0.00 0.00 4.44 -0.10 27 0 148 0
30JUL26 48.00 P 0.00 0.00 0.00 5.21 -0.10 27 0 223 0
30JUL26 49.00 P 0.00 0.00 0.00 6.03 -0.11 27 0 156 0
30JUL26 50.00 P 0.00 0.00 0.00 6.69 -0.31 22 0 22 0
30JUL26 52.50 P 0.00 0.00 0.00 9.03 -0.24 17 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.28 -0.37 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.74 -0.33 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 16.21 -0.32 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.68 -0.30 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 21.16 -0.30 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.69 -0.28 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 26.14 -0.30 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.20 -0.01 28 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.30 -0.02 28 0 101 0
28AUG26 37.00 P 0.00 0.00 0.00 0.45 -0.02 28 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.61 -0.03 28 0 13 0
28AUG26 39.00 P 0.00 0.00 0.00 0.83 -0.02 28 0 28 0
28AUG26 40.00 P 1.11 1.11 1.11 1.11 -0.03 28 6 35 +6
28AUG26 41.00 P 0.00 0.00 0.00 1.44 -0.03 28 0 9 0
28AUG26 42.00 P 1.86 1.86 1.69 1.82 -0.05 27 19 34 +11
28AUG26 43.00 P 0.00 0.00 0.00 2.28 -0.05 27 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 2.80 -0.08 27 0 84 0
28AUG26 45.00 P 3.30 3.30 3.30 3.38 -0.10 27 8 68 +8
28AUG26 46.00 P 3.74 3.74 3.74 4.02 -0.10 27 3 129 0
28AUG26 47.00 P 0.00 0.00 0.00 4.79 -0.08 28 0 102 0
28AUG26 48.00 P 0.00 0.00 0.00 5.53 -0.09 28 0 62 0
28AUG26 49.00 P 0.00 0.00 0.00 6.31 -0.09 28 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 7.00 -0.23 26 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 9.21 -0.18 25 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 11.37 -0.34 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.75 -0.36 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.22 -0.32 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.04 +0.01 33 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.52 +0.05 35 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.69 -0.28 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.14 -0.30 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 0.00 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.11 0.00 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.16 -0.01 28 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.35 -0.02 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.49 -0.02 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.66 -0.04 28 0 188 0
29SEP26 38.00 P 0.85 0.85 0.85 0.89 -0.03 29 15 213 0
29SEP26 39.00 P 0.00 0.00 0.00 1.12 -0.03 28 0 510 0
29SEP26 40.00 P 0.00 0.00 0.00 1.44 -0.02 28 0 74 0
29SEP26 41.00 P 0.00 0.00 0.00 1.80 -0.04 28 0 263 0
29SEP26 42.00 P 0.00 0.00 0.00 2.18 -0.08 28 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.65 -0.08 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 3.18 -0.09 28 0 119 0
29SEP26 45.00 P 3.79 3.85 3.75 3.75 -0.11 28 36 73 -28
29SEP26 46.00 P 4.39 4.39 4.10 4.38 -0.07 28 57 381 +49
29SEP26 47.00 P 0.00 0.00 0.00 5.12 -0.08 28 0 1,011 0
29SEP26 48.00 P 0.00 0.00 0.00 5.83 -0.09 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 6.47 -0.22 27 0 52 0
29SEP26 50.00 P 0.00 0.00 0.00 7.25 -0.22 27 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 9.29 -0.27 24 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 11.51 -0.30 0 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 13.86 -0.34 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.62 +0.08 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.08 +0.05 33 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.53 +0.05 33 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.01 +0.04 35 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.51 +0.05 38 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 0.00 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 0.00 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.48 0.00 29 0 18 0
30DEC26 34.00 P 0.00 0.00 0.00 0.62 -0.01 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.81 -0.02 29 0 26 0
30DEC26 36.00 P 0.00 0.00 0.00 1.02 -0.02 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.28 -0.02 29 0 15 0
30DEC26 38.00 P 1.57 1.57 1.57 1.57 -0.03 29 15 56 +8
30DEC26 39.00 P 1.90 2.02 1.90 1.91 -0.02 29 30 216 +30
30DEC26 40.00 P 2.28 2.28 2.28 2.29 -0.03 30 15 166 +14
30DEC26 41.00 P 2.82 2.82 2.82 2.70 -0.03 30 15 182 +15
30DEC26 42.00 P 3.07 3.29 3.07 3.17 -0.04 30 30 39 +30
30DEC26 43.00 P 3.81 3.81 3.81 3.67 -0.03 30 15 15 +15
30DEC26 44.00 P 4.37 4.37 4.12 4.22 -0.05 30 45 49 +34
30DEC26 45.00 P 4.97 4.97 4.75 4.80 -0.05 30 30 127 +27
30DEC26 46.00 P 0.00 0.00 0.00 5.43 -0.05 30 0 148 0
30DEC26 47.00 P 0.00 0.00 0.00 6.09 -0.06 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 6.79 -0.06 31 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 7.52 -0.07 31 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 8.22 -0.13 30 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 10.32 -0.08 32 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 12.51 -0.08 33 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.82 -0.09 35 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.21 0.00 37 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.59 +0.03 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.99 +0.05 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.39 +0.05 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.79 0.00 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.91 -0.01 28 0 105 0
30MAR27 35.00 P 0.00 0.00 0.00 1.12 -0.01 29 0 7 0
30MAR27 36.00 P 0.00 0.00 0.00 1.38 -0.02 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.66 -0.02 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.99 -0.02 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.34 -0.02 29 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.75 -0.03 29 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 3.17 -0.03 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.66 -0.03 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.15 -0.04 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.71 -0.04 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 5.29 -0.04 29 0 21 0
30MAR27 46.00 P 0.00 0.00 0.00 5.90 -0.05 29 0 7 0
30MAR27 47.00 P 0.00 0.00 0.00 6.56 -0.05 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 7.23 -0.05 30 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 7.95 -0.06 30 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.69 -0.06 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 10.66 -0.07 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.78 -0.07 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.00 -0.10 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.21 -0.20 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.59 -0.13 34 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.99 -0.08 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.39 -0.06 36 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.79 -0.07 37 0 0 0
TOTAL PUT 712 28,486 +304
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$ 7.78
28MAY26 5.00 C 2.71 2.71 2.71 2.78 -0.18 0 25 25 +25
28MAY26 5.25 C 0.00 0.00 0.00 2.56 -0.16 121 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.31 -0.16 108 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.04 -0.17 73 0 0 0
28MAY26 6.00 C 1.74 1.74 1.74 1.79 -0.18 63 25 0 -25
28MAY26 6.25 C 0.00 0.00 0.00 1.58 -0.14 85 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.29 -0.18 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.05 -0.17 46 0 0 0
28MAY26 7.00 C 0.97 0.97 0.97 0.84 -0.13 52 1 1 +1
28MAY26 7.25 C 0.00 0.00 0.00 0.60 -0.17 42 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.42 -0.15 43 0 0 0
28MAY26 7.75 C 0.24 0.26 0.23 0.27 -0.13 42 273 273 +273
28MAY26 8.00 C 0.17 0.17 0.14 0.17 -0.09 44 160 208 +138
28MAY26 8.25 C 0.07 0.10 0.07 0.10 -0.07 44 138 355 +138
28MAY26 8.50 C 0.05 0.05 0.05 0.05 -0.05 43 50 406 +50
28MAY26 8.75 C 0.00 0.00 0.00 0.03 -0.03 46 0 842 0
28MAY26 9.00 C 0.03 0.03 0.03 0.02 -0.01 49 4 694 -4
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 49 0 606 0
28MAY26 9.50 C 0.02 0.02 0.01 0.01 0.00 55 13 645 -8
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 730 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,245 0
28MAY26 10.50 C 0.01 0.01 0.01 0.01 0.00 77 1 496 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 545 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 303 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 105 0 585 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 478 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 121 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 128 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 135 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 142 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 148 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 155 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 161 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 166 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 172 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 2.78 -0.19 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.56 -0.16 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.31 -0.18 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.05 -0.16 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.81 -0.16 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.58 -0.16 45 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 1.35 -0.18 44 0 40 0
29JUN26 6.75 C 0.00 0.00 0.00 1.17 -0.16 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.91 -0.16 39 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.78 -0.11 45 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 0.59 -0.15 41 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 0.47 -0.13 43 0 715 0
29JUN26 8.00 C 0.40 0.40 0.34 0.36 -0.11 43 133 683 +95
29JUN26 8.25 C 0.26 0.28 0.24 0.28 -0.09 44 133 484 +115
29JUN26 8.50 C 0.20 0.21 0.20 0.21 -0.08 44 3 741 -1
29JUN26 8.75 C 0.15 0.16 0.15 0.15 -0.07 43 405 554 +231
29JUN26 9.00 C 0.14 0.14 0.11 0.11 -0.05 44 302 1,389 +98
29JUN26 9.25 C 0.10 0.11 0.10 0.08 -0.04 44 406 745 -355
29JUN26 9.50 C 0.00 0.00 0.00 0.06 -0.03 45 0 1,217 0
29JUN26 9.75 C 0.00 0.00 0.00 0.04 -0.02 44 0 559 0
29JUN26 10.00 C 0.06 0.06 0.06 0.03 -0.02 45 60 680 +60
29JUN26 10.50 C 0.04 0.04 0.04 0.02 0.00 48 5 1,204 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,918 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 599 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 58 0 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 63 0 418 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 71 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 85 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 88 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 95 0 183 0
30JUL26 5.75 C 0.00 0.00 0.00 2.06 -0.15 43 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.81 -0.17 38 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.63 -0.14 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.43 -0.11 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.19 -0.14 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.98 -0.19 40 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.86 -0.14 44 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.71 -0.13 43 0 0 0
30JUL26 7.75 C 0.53 0.53 0.53 0.58 -0.13 43 100 100 +100
30JUL26 8.00 C 0.46 0.46 0.44 0.48 -0.11 43 410 461 +410
30JUL26 8.25 C 0.37 0.37 0.37 0.40 -0.10 44 131 206 +131
30JUL26 8.50 C 0.33 0.33 0.33 0.33 -0.08 44 10 10 +10
30JUL26 8.75 C 0.00 0.00 0.00 0.26 -0.08 44 0 230 0
30JUL26 9.00 C 0.00 0.00 0.00 0.21 -0.06 44 0 129 0
30JUL26 9.25 C 0.19 0.19 0.19 0.17 -0.05 45 300 60 -261
30JUL26 9.50 C 0.16 0.16 0.16 0.13 -0.05 44 350 489 -35
30JUL26 9.75 C 0.13 0.13 0.13 0.10 -0.04 44 100 186 -70
30JUL26 10.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.05 -0.02 44 0 360 0
30JUL26 11.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 301 0
30JUL26 11.50 C 0.07 0.07 0.05 0.02 -0.01 46 21 254 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 330 0
30JUL26 12.50 C 0.05 0.05 0.05 0.01 0.00 48 10 447 +10
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 261 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 137 0
28AUG26 5.75 C 0.00 0.00 0.00 2.07 -0.16 42 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.90 -0.10 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.69 -0.10 49 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.48 -0.10 47 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.30 -0.09 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.08 -0.15 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.96 -0.13 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.82 -0.12 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.71 -0.11 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.61 -0.10 45 0 33 0
28AUG26 8.25 C 0.51 0.51 0.51 0.52 -0.10 45 135 237 +135
28AUG26 8.50 C 0.45 0.45 0.45 0.45 -0.08 45 190 299 +93
28AUG26 8.75 C 0.38 0.38 0.38 0.38 -0.08 45 195 188 +53
28AUG26 9.00 C 0.31 0.33 0.31 0.32 -0.06 45 6 68 0
28AUG26 9.25 C 0.00 0.00 0.00 0.26 -0.07 45 0 27 0
28AUG26 9.50 C 0.25 0.25 0.25 0.22 -0.05 45 15 180 +15
28AUG26 9.75 C 0.22 0.22 0.22 0.18 -0.05 45 15 30 +15
28AUG26 10.00 C 0.20 0.20 0.20 0.15 -0.04 45 1 415 -1
28AUG26 10.50 C 0.00 0.00 0.00 0.10 -0.03 45 0 320 0
28AUG26 11.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 20 0
28AUG26 11.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 2.79 -0.19 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.58 -0.16 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.31 -0.18 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.10 -0.14 43 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.94 -0.08 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.73 -0.09 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.54 -0.10 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.37 -0.10 46 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.22 -0.08 46 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.07 -0.10 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.92 -0.10 44 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 0.81 -0.09 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.72 -0.08 45 0 17 0
29SEP26 8.25 C 0.00 0.00 0.00 0.64 -0.07 45 0 57 0
29SEP26 8.50 C 0.00 0.00 0.00 0.56 -0.06 46 0 36 0
29SEP26 8.75 C 0.00 0.00 0.00 0.49 -0.06 46 0 43 0
29SEP26 9.00 C 0.41 0.41 0.38 0.42 -0.07 45 400 3,601 +276
29SEP26 9.25 C 0.36 0.36 0.36 0.36 -0.07 45 100 221 +100
29SEP26 9.50 C 0.00 0.00 0.00 0.31 -0.06 45 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 -0.05 45 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.23 -0.05 45 0 479 0
29SEP26 10.50 C 0.20 0.23 0.20 0.17 -0.03 45 201 428 -99
29SEP26 11.00 C 0.17 0.17 0.17 0.12 -0.03 45 200 1,316 +200
29SEP26 11.50 C 0.15 0.19 0.15 0.09 -0.02 45 300 297 -25
29SEP26 12.00 C 0.00 0.00 0.00 0.06 -0.02 45 0 365 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 46 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 0.00 47 0 275 0
29SEP26 13.50 C 0.09 0.09 0.09 0.03 0.00 47 30 404 +30
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 46 0 298 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 220 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 180 0
30DEC26 5.00 C 0.00 0.00 0.00 2.84 -0.14 44 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.62 -0.12 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.42 -0.12 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.23 -0.11 44 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.05 -0.12 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.86 -0.14 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.71 -0.13 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.56 -0.13 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.43 -0.13 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.31 -0.11 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.19 -0.12 44 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.08 -0.11 44 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.99 -0.10 45 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 0.89 -0.10 45 0 30 0
30DEC26 8.50 C 0.73 0.73 0.73 0.82 -0.08 45 5 90 0
30DEC26 8.75 C 0.00 0.00 0.00 0.75 -0.08 46 0 60 0
30DEC26 9.00 C 0.65 0.65 0.65 0.67 -0.08 45 1 36 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.61 -0.07 45 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 0.56 -0.06 46 0 87 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 -0.06 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 -0.09 45 0 45 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 -0.04 47 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 -0.05 46 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.03 47 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.03 47 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.03 47 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.02 47 0 15 0
30DEC26 13.50 C 0.17 0.17 0.17 0.11 -0.02 46 153 154 +153
30DEC26 14.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.02 46 0 6 0
30DEC26 15.00 C 0.13 0.13 0.13 0.06 -0.01 47 100 112 +100
30MAR27 5.75 C 0.00 0.00 0.00 2.32 -0.14 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.17 -0.13 42 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.01 -0.13 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.86 -0.13 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.73 -0.12 43 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 1.60 -0.12 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.48 -0.12 43 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.37 -0.11 43 0 2 0
30MAR27 7.75 C 1.23 1.23 1.23 1.26 -0.11 43 1 1 +1
30MAR27 8.00 C 0.00 0.00 0.00 1.18 -0.09 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.08 -0.10 44 0 101 0
30MAR27 8.50 C 0.00 0.00 0.00 1.00 -0.08 44 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 0.94 -0.07 45 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 0.84 -0.09 44 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.78 -0.07 44 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.76 -0.03 45 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.68 -0.06 45 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 -0.07 45 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 -0.06 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.46 -0.05 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.39 -0.05 45 0 24 0
30MAR27 12.00 C 0.00 0.00 0.00 0.33 -0.04 45 0 11 0
30MAR27 12.50 C 0.00 0.00 0.00 0.28 -0.04 45 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 -0.02 45 0 13 0
30MAR27 13.50 C 0.27 0.27 0.27 0.20 -0.03 45 90 96 +90
30MAR27 14.00 C 0.25 0.25 0.25 0.17 -0.02 45 30 32 +30
30MAR27 14.50 C 0.22 0.23 0.22 0.14 -0.02 45 179 182 +179
TOTAL CALL 5,916 40,644 +2,472
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 114 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 103 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 92 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 72 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 62 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 307 0
28MAY26 7.00 P 0.05 0.05 0.05 0.03 0.00 44 113 401 +110
28MAY26 7.25 P 0.07 0.10 0.07 0.07 +0.02 44 120 1,110 +100
28MAY26 7.50 P 0.17 0.18 0.15 0.14 +0.04 44 29 940 +6
28MAY26 7.75 P 0.28 0.28 0.23 0.24 +0.05 44 585 1,770 -279
28MAY26 8.00 P 0.45 0.45 0.37 0.39 +0.09 45 8 1,290 0
28MAY26 8.25 P 0.60 0.60 0.60 0.57 +0.11 46 6 711 0
28MAY26 8.50 P 0.95 0.95 0.95 0.76 +0.11 42 1 817 -1
28MAY26 8.75 P 0.00 0.00 0.00 0.99 +0.15 44 0 1,062 0
28MAY26 9.00 P 0.00 0.00 0.00 1.23 +0.14 46 0 1,221 0
28MAY26 9.25 P 0.00 0.00 0.00 1.47 +0.13 0 0 358 0
28MAY26 9.50 P 0.00 0.00 0.00 1.72 +0.13 0 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.97 +0.14 0 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 2.23 +0.15 71 0 512 0
28MAY26 10.50 P 0.00 0.00 0.00 2.72 +0.12 0 0 180 0
28MAY26 11.00 P 0.00 0.00 0.00 3.26 +0.20 115 0 0 -94
28MAY26 11.50 P 0.00 0.00 0.00 3.72 +0.17 0 0 0 -30
28MAY26 12.00 P 0.00 0.00 0.00 4.24 +0.18 122 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.74 +0.14 131 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.22 +0.16 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.75 +0.19 157 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.22 +0.12 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.73 +0.17 152 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.24 +0.19 171 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.72 +0.16 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.27 +0.22 210 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.74 +0.14 191 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.22 +0.16 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 216 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 177 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 47 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 45 0 239 0
29JUN26 6.25 P 0.07 0.07 0.07 0.05 +0.01 44 15 318 0
29JUN26 6.50 P 0.10 0.10 0.10 0.08 +0.01 43 18 477 0
29JUN26 6.75 P 0.15 0.16 0.15 0.13 +0.02 44 15 871 -3
29JUN26 7.00 P 0.22 0.22 0.22 0.20 +0.03 44 2 925 0
29JUN26 7.25 P 0.31 0.33 0.31 0.29 +0.05 44 13 831 +7
29JUN26 7.50 P 0.41 0.45 0.41 0.40 +0.06 44 32 1,239 -3
29JUN26 7.75 P 0.52 0.58 0.52 0.52 +0.06 43 5 752 +5
29JUN26 8.00 P 0.67 0.73 0.67 0.67 +0.08 43 8 540 -6
29JUN26 8.25 P 0.85 0.85 0.85 0.86 +0.11 45 5 376 +5
29JUN26 8.50 P 1.11 1.11 1.11 1.05 +0.12 46 5 426 0
29JUN26 8.75 P 0.00 0.00 0.00 1.19 +0.06 38 0 1,066 0
29JUN26 9.00 P 1.48 1.48 1.48 1.48 +0.15 49 1 472 -1
29JUN26 9.25 P 0.00 0.00 0.00 1.70 +0.15 50 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.92 +0.15 49 0 618 0
29JUN26 9.75 P 0.00 0.00 0.00 2.16 +0.16 52 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 2.39 +0.16 51 0 277 0
29JUN26 10.50 P 0.00 0.00 0.00 2.92 +0.20 65 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 3.38 +0.17 62 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 3.89 +0.18 72 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 4.34 +0.11 53 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 4.85 +0.15 67 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.37 +0.18 82 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 5.85 +0.15 78 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.32 +0.13 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.84 +0.16 80 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.30 +0.17 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.81 +0.17 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.28 +0.10 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.83 +0.18 88 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 9.32 +0.17 0 0 17 0
30JUL26 5.75 P 0.06 0.06 0.06 0.05 +0.01 45 10 25 +10
30JUL26 6.00 P 0.09 0.09 0.09 0.08 +0.01 45 15 130 +15
30JUL26 6.25 P 0.00 0.00 0.00 0.12 +0.02 45 0 100 0
30JUL26 6.50 P 0.00 0.00 0.00 0.17 +0.02 44 0 57 0
30JUL26 6.75 P 0.25 0.25 0.25 0.23 +0.02 44 10 79 +6
30JUL26 7.00 P 0.35 0.35 0.33 0.32 +0.04 44 5 223 0
30JUL26 7.25 P 0.42 0.43 0.41 0.41 +0.05 44 550 532 +390
30JUL26 7.50 P 0.00 0.00 0.00 0.53 +0.06 44 0 599 0
30JUL26 7.75 P 0.65 0.69 0.65 0.67 +0.08 44 166 206 -144
30JUL26 8.00 P 0.00 0.00 0.00 0.82 +0.09 45 0 949 0
30JUL26 8.25 P 0.97 0.97 0.97 0.98 +0.10 45 5 54 +5
30JUL26 8.50 P 0.00 0.00 0.00 1.16 +0.10 45 0 60 0
30JUL26 8.75 P 0.00 0.00 0.00 1.37 +0.13 47 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.55 +0.11 45 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.78 +0.12 47 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 1.94 +0.07 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.16 +0.07 41 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.46 +0.15 51 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.94 +0.16 54 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.41 +0.15 55 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.89 +0.15 57 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.36 +0.13 53 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.92 +0.21 72 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.37 +0.17 65 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.85 +0.15 62 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.36 +0.17 69 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.09 +0.01 45 0 3 0
28AUG26 6.00 P 0.14 0.14 0.14 0.13 +0.02 45 162 274 +139
28AUG26 6.25 P 0.20 0.20 0.20 0.18 +0.02 45 7 26 +7
28AUG26 6.50 P 0.24 0.26 0.24 0.24 +0.02 44 3 35 +3
28AUG26 6.75 P 0.30 0.34 0.30 0.32 +0.04 44 2 407 +2
28AUG26 7.00 P 0.39 0.39 0.38 0.41 +0.05 44 200 368 +200
28AUG26 7.25 P 0.52 0.52 0.52 0.51 +0.05 44 2 156 +2
28AUG26 7.50 P 0.00 0.00 0.00 0.64 +0.07 45 0 312 0
28AUG26 7.75 P 0.00 0.00 0.00 0.77 +0.07 44 0 90 0
28AUG26 8.00 P 0.94 0.94 0.94 0.93 +0.09 45 15 17 +7
28AUG26 8.25 P 0.00 0.00 0.00 1.09 +0.10 45 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.27 +0.11 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.47 +0.11 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.65 +0.13 46 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.83 +0.09 45 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.08 +0.13 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.24 +0.08 44 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.52 +0.14 50 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.97 +0.14 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.43 +0.14 51 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.90 +0.12 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 45 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 +0.01 45 0 201 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 +0.01 45 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.01 45 0 17 0
29SEP26 6.00 P 0.20 0.20 0.20 0.19 +0.02 45 2 192 +2
29SEP26 6.25 P 0.26 0.26 0.25 0.25 +0.03 45 30 68 +30
29SEP26 6.50 P 0.00 0.00 0.00 0.33 +0.04 45 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.41 +0.04 45 0 93 0
29SEP26 7.00 P 0.52 0.53 0.52 0.51 +0.05 45 28 711 0
29SEP26 7.25 P 0.66 0.66 0.66 0.62 +0.05 45 7 408 -7
29SEP26 7.50 P 0.80 0.80 0.80 0.74 +0.06 45 5 482 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 +0.07 45 0 294 0
29SEP26 8.00 P 1.05 1.05 1.05 1.03 +0.07 45 6 210 -6
29SEP26 8.25 P 0.00 0.00 0.00 1.18 +0.06 45 0 3,166 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 +0.07 46 0 740 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 +0.06 45 0 157 0
29SEP26 9.00 P 0.00 0.00 0.00 1.75 +0.11 47 0 47 0
29SEP26 9.25 P 0.00 0.00 0.00 1.92 +0.09 46 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 2.16 +0.14 48 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.33 +0.09 46 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.55 +0.10 47 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 3.00 +0.11 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.46 +0.12 49 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.92 +0.12 48 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.42 +0.15 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.92 +0.17 56 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.38 +0.15 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.86 +0.15 52 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.37 +0.17 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.86 +0.15 58 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.35 +0.15 58 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.82 +0.12 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.35 +0.16 63 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 647 0
30DEC26 5.25 P 0.19 0.19 0.19 0.18 +0.02 47 5 73 +5
30DEC26 5.50 P 0.00 0.00 0.00 0.23 +0.02 46 0 199 0
30DEC26 5.75 P 0.30 0.30 0.30 0.29 +0.02 46 205 222 +191
30DEC26 6.00 P 0.00 0.00 0.00 0.36 +0.02 46 0 192 0
30DEC26 6.25 P 0.00 0.00 0.00 0.45 +0.04 47 0 34 0
30DEC26 6.50 P 0.00 0.00 0.00 0.53 +0.03 46 0 20 0
30DEC26 6.75 P 0.65 0.65 0.65 0.63 +0.03 46 7 44 +7
30DEC26 7.00 P 0.76 0.76 0.76 0.74 +0.03 46 6 63 +5
30DEC26 7.25 P 0.91 0.91 0.91 0.87 +0.05 47 13 95 -8
30DEC26 7.50 P 0.92 1.03 0.92 1.02 +0.08 47 10 46 +5
30DEC26 7.75 P 0.00 0.00 0.00 1.14 +0.06 47 0 10 0
30DEC26 8.00 P 0.00 0.00 0.00 1.31 +0.08 48 0 38 0
30DEC26 8.25 P 0.00 0.00 0.00 1.45 +0.07 47 0 35 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 +0.09 48 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 +0.07 47 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 +0.08 47 1 215 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 +0.08 48 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.37 +0.10 49 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.56 +0.10 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.77 +0.11 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 3.20 +0.12 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.65 +0.13 51 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 4.09 +0.12 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.57 +0.14 54 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 5.03 +0.12 54 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.50 +0.11 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.97 +0.12 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.45 +0.12 56 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.92 +0.11 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.41 +0.13 57 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 +0.03 45 0 0 0
30MAR27 6.00 P 0.49 0.50 0.49 0.48 +0.04 46 4 203 +4
30MAR27 6.25 P 0.58 0.59 0.58 0.57 +0.04 46 6 104 +5
30MAR27 6.50 P 0.68 0.68 0.68 0.65 +0.03 45 6 11 +6
30MAR27 6.75 P 0.80 0.80 0.80 0.78 +0.07 46 13 33 +13
30MAR27 7.00 P 0.92 0.92 0.92 0.89 +0.07 46 5 35 +4
30MAR27 7.25 P 0.00 0.00 0.00 1.03 +0.08 46 0 10 0
30MAR27 7.50 P 0.00 0.00 0.00 1.16 +0.07 46 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 +0.07 46 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.44 +0.06 46 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 1.60 +0.07 46 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.78 +0.09 47 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.96 +0.10 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 2.13 +0.10 47 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.32 +0.11 47 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.51 +0.11 47 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.70 +0.11 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 +0.13 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.32 +0.12 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.76 +0.14 50 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 4.20 +0.14 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.66 +0.15 52 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 5.11 +0.14 52 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.57 +0.13 53 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.03 +0.12 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.50 +0.13 54 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.99 +0.14 55 0 0 0
TOTAL PUT 2,492 40,027 +714
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$ 8.21
28MAY26 4.90 C 0.00 0.00 0.00 3.32 -0.05 189 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.23 -0.07 197 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.97 -0.05 167 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.73 -0.07 166 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.46 -0.09 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.23 -0.07 136 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.98 -0.04 122 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.73 -0.04 109 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.47 -0.05 85 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.22 -0.08 73 0 0 -220
28MAY26 7.25 C 0.00 0.00 0.00 0.98 -0.04 68 0 0 -235
28MAY26 7.50 C 0.00 0.00 0.00 0.73 -0.04 55 0 0 -25
28MAY26 7.75 C 0.00 0.00 0.00 0.47 -0.05 35 0 0 0
28MAY26 8.00 C 0.20 0.20 0.20 0.22 -0.06 21 4 0 -61
28MAY26 8.25 C 0.00 0.00 0.00 0.05 -0.04 19 0 262 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 -0.02 21 0 346 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 55 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.52 -0.08 125 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.43 -0.07 127 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.32 -0.06 117 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.23 -0.07 119 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.98 -0.07 110 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.73 -0.07 100 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.48 -0.07 92 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.23 -0.07 83 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.98 -0.07 74 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.73 -0.06 66 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.48 -0.05 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.23 -0.07 50 0 0 -436
29JUN26 7.25 C 0.00 0.00 0.00 0.98 -0.04 42 0 0 -600
29JUN26 7.50 C 0.00 0.00 0.00 0.73 -0.04 34 0 100 -130
29JUN26 7.75 C 0.00 0.00 0.00 0.48 -0.04 26 0 0 -65
29JUN26 8.00 C 0.24 0.25 0.24 0.24 -0.06 18 104 1,504 +104
29JUN26 8.25 C 0.15 0.15 0.13 0.13 -0.03 20 100 225 +100
29JUN26 8.50 C 0.00 0.00 0.00 0.07 -0.03 20 0 103 0
29JUN26 8.75 C 0.00 0.00 0.00 0.03 -0.02 20 0 73 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 65 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 22 0 102 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 38 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.73 -0.07 79 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.48 -0.07 72 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.23 -0.08 65 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.98 -0.07 58 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.73 -0.06 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.48 -0.05 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.23 -0.08 40 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.98 -0.04 33 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.73 -0.04 27 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.49 -0.05 22 0 0 0
30JUL26 8.00 C 0.34 0.34 0.34 0.33 -0.05 21 3 3 +3
30JUL26 8.25 C 0.00 0.00 0.00 0.24 -0.02 22 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 1 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.48 -0.07 62 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.23 -0.08 56 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.98 -0.08 50 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.73 -0.08 45 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.48 -0.08 39 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.23 -0.08 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.98 -0.04 28 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.73 -0.05 23 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.54 -0.04 22 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.40 -0.04 22 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.28 -0.04 21 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.20 -0.03 21 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 -0.01 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.52 -0.08 73 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.43 -0.07 74 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.32 -0.06 68 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.23 -0.07 70 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.98 -0.07 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.73 -0.07 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.48 -0.07 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.23 -0.08 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.98 -0.08 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.73 -0.08 38 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.48 -0.08 33 0 0 -554
29SEP26 7.00 C 0.00 0.00 0.00 1.23 -0.08 29 0 30 -1,560
29SEP26 7.25 C 0.00 0.00 0.00 0.98 -0.04 24 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.75 -0.05 21 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.59 -0.04 21 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.45 -0.05 21 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.34 -0.03 21 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.26 -0.02 21 0 100 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.02 21 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 -0.01 21 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.43 -0.07 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.32 -0.06 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.23 -0.07 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.98 -0.07 47 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.73 -0.07 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.48 -0.07 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.23 -0.08 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.98 -0.08 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.73 -0.08 27 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.48 -0.08 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.23 -0.08 20 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 1.08 -0.03 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.91 -0.03 22 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.74 -0.04 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 -0.02 21 0 0 0
30DEC26 8.25 C 0.46 0.46 0.46 0.50 -0.02 22 29 29 +29
30DEC26 8.50 C 0.00 0.00 0.00 0.41 -0.02 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.33 -0.02 22 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.27 -0.01 22 0 100 0
30DEC26 9.25 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.32 -0.06 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.23 -0.07 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.98 -0.07 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.73 -0.07 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.48 -0.07 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.23 -0.08 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.98 -0.08 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.74 -0.07 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.50 -0.06 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.32 -0.07 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.18 -0.04 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.03 -0.03 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.86 -0.05 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.62 -0.02 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.52 -0.02 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.44 -0.01 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.36 -0.01 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.24 -0.02 22 0 100 0
30MAR27 9.75 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.17 -0.01 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
TOTAL CALL 240 8,051 -3,650
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 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 40 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 22 0 135 0
28MAY26 7.75 P 0.04 0.04 0.04 0.04 0.00 21 10 185 -10
28MAY26 8.00 P 0.00 0.00 0.00 0.12 +0.01 19 0 212 0
28MAY26 8.25 P 0.00 0.00 0.00 0.29 +0.04 20 0 270 0
28MAY26 8.50 P 0.00 0.00 0.00 0.50 +0.04 0 0 20 0
28MAY26 8.75 P 0.00 0.00 0.00 0.76 +0.06 24 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.01 +0.06 30 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.52 +0.08 53 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.99 +0.08 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.52 +0.11 76 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.02 +0.08 87 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.49 +0.08 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 47 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 22 0 742 0
29JUN26 7.25 P 0.03 0.03 0.03 0.02 0.00 20 40 735 +40
29JUN26 7.50 P 0.00 0.00 0.00 0.05 0.00 19 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.12 +0.01 20 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.22 +0.02 20 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.38 +0.04 21 0 130 0
29JUN26 8.50 P 0.00 0.00 0.00 0.56 +0.04 20 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.76 +0.03 15 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.01 +0.05 19 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.52 +0.08 31 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.99 +0.05 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.52 +0.11 45 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.02 +0.08 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.49 +0.05 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 36 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 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 0.07 +0.01 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.20 +0.03 22 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.30 +0.03 21 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.45 +0.04 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.63 +0.04 22 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.82 +0.05 22 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.03 +0.05 21 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.27 +0.06 22 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.52 +0.08 25 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.52 +0.10 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.02 +0.08 41 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 24 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 22 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.23 +0.01 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.49 +0.04 21 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.67 +0.05 22 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.84 +0.02 21 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.05 +0.04 21 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.28 +0.06 22 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.52 +0.07 23 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 1.75 +0.06 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.52 +0.10 32 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.02 +0.08 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.50 +0.06 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 37 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 0.00 21 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 0.00 21 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 0.00 21 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.12 +0.01 21 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 +0.02 21 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.27 +0.01 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.38 +0.02 20 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.53 +0.04 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.69 +0.04 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.89 +0.06 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.07 +0.05 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.30 +0.06 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.53 +0.07 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.76 +0.07 20 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.02 +0.08 25 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.52 +0.07 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.02 +0.08 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.50 +0.06 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 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 26 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 21 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.01 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 +0.02 23 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 +0.03 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 +0.04 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.42 +0.04 23 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 0.54 +0.05 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 +0.05 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.84 +0.08 23 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.99 +0.06 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.20 +0.06 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.41 +0.07 25 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.62 +0.06 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.85 +0.06 26 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.09 +0.07 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.58 +0.07 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.06 +0.08 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.54 +0.08 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.03 0.00 22 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.08 +0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.11 +0.01 22 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.16 +0.02 22 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.39 +0.03 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.50 +0.04 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.62 +0.04 23 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 0.76 +0.05 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.91 +0.04 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.08 +0.08 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.26 +0.05 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.46 +0.06 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.67 +0.06 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.88 +0.05 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.11 +0.06 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.59 +0.06 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.08 +0.09 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.56 +0.09 32 0 0 0
TOTAL PUT 50 10,431 +30
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$ 5.32
28MAY26 3.90 C 0.00 0.00 0.00 1.42 -0.22 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.32 -0.22 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.22 -0.22 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.12 -0.22 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.04 -0.20 71 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.93 -0.21 54 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.84 -0.19 59 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.72 -0.21 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.63 -0.20 37 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.53 -0.21 32 0 81 0
28MAY26 4.90 C 0.00 0.00 0.00 0.43 -0.20 26 0 525 0
28MAY26 5.00 C 0.27 0.29 0.27 0.34 -0.19 27 3,055 2,692 -638
28MAY26 5.25 C 0.26 0.26 0.10 0.14 -0.14 24 305 1,257 +100
28MAY26 5.50 C 0.03 0.04 0.03 0.04 -0.06 25 59 1,848 -26
28MAY26 5.75 C 0.02 0.02 0.02 0.01 -0.02 28 90 563 +90
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 39 0 307 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 7.75 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 1.42 -0.22 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.32 -0.22 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.22 -0.22 0 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 1.12 -0.22 0 0 1 0
29JUN26 4.30 C 0.00 0.00 0.00 1.05 -0.19 53 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.93 -0.21 36 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.84 -0.19 40 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.72 -0.21 0 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.65 -0.18 35 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.54 -0.20 28 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.43 -0.20 18 0 243 0
29JUN26 5.00 C 0.31 0.31 0.31 0.35 -0.19 22 2 1,760 0
29JUN26 5.25 C 0.15 0.18 0.15 0.18 -0.13 23 16 942 0
29JUN26 5.50 C 0.16 0.16 0.07 0.08 -0.08 23 52 802 +52
29JUN26 5.75 C 0.06 0.06 0.03 0.03 -0.05 23 1,018 1,607 -2
29JUN26 6.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 762 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 -0.01 29 0 343 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 47 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.43 -0.21 46 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.32 -0.22 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.22 -0.22 0 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.13 -0.21 37 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.05 -0.19 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.93 -0.21 31 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.84 -0.19 33 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.73 -0.20 25 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.65 -0.18 29 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.54 -0.20 23 0 130 0
30JUL26 4.90 C 0.00 0.00 0.00 0.47 -0.16 26 0 112 0
30JUL26 5.00 C 0.00 0.00 0.00 0.37 -0.17 22 0 91 0
30JUL26 5.25 C 0.00 0.00 0.00 0.22 -0.12 22 0 267 0
30JUL26 5.50 C 0.00 0.00 0.00 0.13 -0.08 24 0 85 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 -0.05 24 0 65 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 611 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 -0.01 25 0 5 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.75 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 1.15 -0.19 40 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.05 -0.19 37 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.93 -0.21 27 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.84 -0.19 28 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.73 -0.20 22 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.65 -0.18 25 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.55 -0.19 22 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.48 -0.16 23 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.41 -0.15 23 0 68 0
28AUG26 5.25 C 0.00 0.00 0.00 0.28 -0.11 24 0 160 0
28AUG26 5.50 C 0.00 0.00 0.00 0.18 -0.08 24 0 30 0
28AUG26 5.75 C 0.00 0.00 0.00 0.11 -0.06 24 0 163 0
28AUG26 6.00 C 0.00 0.00 0.00 0.07 -0.04 25 0 475 0
28AUG26 6.25 C 0.00 0.00 0.00 0.04 -0.03 25 0 330 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 -0.02 25 0 30 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.43 -0.21 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.33 -0.21 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.22 -0.22 0 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.15 -0.19 35 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.05 -0.19 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.93 -0.21 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.84 -0.21 25 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 -0.21 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 -0.18 21 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.59 -0.15 24 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.51 -0.15 23 0 164 0
29SEP26 5.00 C 0.38 0.38 0.38 0.45 -0.15 23 1 2,350 +1
29SEP26 5.25 C 0.00 0.00 0.00 0.32 -0.13 24 0 1,023 0
29SEP26 5.50 C 0.00 0.00 0.00 0.22 -0.10 24 0 2,544 0
29SEP26 5.75 C 0.12 0.12 0.12 0.15 -0.08 25 5 880 -5
29SEP26 6.00 C 0.00 0.00 0.00 0.09 -0.07 24 0 812 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 -0.04 25 0 70 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 -0.02 25 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 -0.02 27 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 -0.01 26 0 5 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.44 -0.20 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.33 -0.21 25 0 10 0
30DEC26 4.10 C 0.00 0.00 0.00 1.24 -0.20 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.15 -0.19 25 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 1.05 -0.19 23 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.95 -0.19 21 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.88 -0.17 23 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.80 -0.15 22 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.74 -0.13 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 -0.13 23 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 -0.13 23 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.55 -0.12 23 0 2,375 0
30DEC26 5.25 C 0.36 0.36 0.36 0.43 -0.10 24 2 1,307 +2
30DEC26 5.50 C 0.00 0.00 0.00 0.32 -0.09 24 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.24 -0.07 24 0 753 0
30DEC26 6.00 C 0.00 0.00 0.00 0.18 -0.05 25 0 164 0
30DEC26 6.25 C 0.00 0.00 0.00 0.13 -0.04 25 0 12 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 -0.03 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.44 -0.20 23 0 0 0
30MAR27 4.00 C 1.38 1.38 1.38 1.34 -0.20 21 2 2 +2
30MAR27 4.10 C 0.00 0.00 0.00 1.24 -0.20 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.15 -0.19 19 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 1.08 -0.16 21 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 1.00 -0.16 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.93 -0.15 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.86 -0.15 22 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.80 -0.14 22 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.73 -0.14 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.67 -0.14 22 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.62 -0.13 23 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.49 -0.12 23 0 65 0
30MAR27 5.50 C 0.00 0.00 0.00 0.39 -0.10 23 0 401 0
30MAR27 5.75 C 0.25 0.25 0.25 0.30 -0.09 23 2 62 0
30MAR27 6.00 C 0.21 0.21 0.21 0.23 -0.07 23 5 10 -5
30MAR27 6.25 C 0.15 0.16 0.15 0.17 -0.06 23 13 42 +13
30MAR27 6.50 C 0.18 0.18 0.13 0.14 -0.04 24 18 21 +2
30MAR27 6.75 C 0.00 0.00 0.00 0.11 -0.03 24 0 2 0
30MAR27 7.00 C 0.00 0.00 0.00 0.08 -0.03 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
TOTAL CALL 4,645 31,963 -414
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 48 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 42 0 687 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 797 0
28MAY26 4.90 P 0.01 0.01 0.01 0.01 0.00 30 100 795 -100
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 1,064 0
28MAY26 5.25 P 0.01 0.09 0.01 0.06 +0.04 23 118 1,057 +7
28MAY26 5.50 P 0.14 0.25 0.14 0.22 +0.12 27 5 328 -4
28MAY26 5.75 P 0.50 0.50 0.40 0.43 +0.16 0 62 61 +60
28MAY26 6.00 P 0.00 0.00 0.00 0.68 +0.17 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.96 +0.22 66 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.20 +0.21 71 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.44 +0.20 72 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.70 +0.21 90 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.95 +0.21 99 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.20 +0.21 107 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.46 +0.22 124 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 33 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 29 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 235 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 330 0
29JUN26 4.70 P 0.00 0.00 0.00 0.02 +0.01 24 0 757 0
29JUN26 4.80 P 0.02 0.02 0.02 0.03 +0.02 23 60 1,199 +30
29JUN26 4.90 P 0.06 0.06 0.06 0.05 +0.03 23 5 1,329 -5
29JUN26 5.00 P 0.03 0.03 0.03 0.07 +0.03 22 30 2,469 0
29JUN26 5.25 P 0.12 0.20 0.12 0.18 +0.08 23 11 515 +1
29JUN26 5.50 P 0.27 0.27 0.27 0.35 +0.12 25 6 696 -6
29JUN26 5.75 P 0.00 0.00 0.00 0.56 +0.15 26 0 1,086 0
29JUN26 6.00 P 0.00 0.00 0.00 0.80 +0.18 31 0 430 0
29JUN26 6.25 P 0.00 0.00 0.00 1.04 +0.20 34 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.28 +0.22 35 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.53 +0.23 40 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.74 +0.16 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.00 +0.16 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.25 +0.17 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.50 +0.17 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.75 +0.20 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.99 +0.20 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.24 +0.19 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.54 +0.25 80 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.02 +0.01 24 0 50 0
30JUL26 4.60 P 0.00 0.00 0.00 0.03 +0.02 24 0 82 0
30JUL26 4.70 P 0.00 0.00 0.00 0.04 +0.02 23 0 364 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 +0.03 23 0 318 0
30JUL26 4.90 P 0.06 0.06 0.06 0.08 +0.03 22 30 498 0
30JUL26 5.00 P 0.06 0.08 0.06 0.11 +0.04 22 25 428 0
30JUL26 5.25 P 0.24 0.24 0.24 0.23 +0.09 23 4 232 +4
30JUL26 5.50 P 0.00 0.00 0.00 0.39 +0.13 24 0 3 0
30JUL26 5.75 P 0.46 0.47 0.46 0.59 +0.16 26 60 120 +60
30JUL26 6.00 P 0.00 0.00 0.00 0.80 +0.16 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.04 +0.18 28 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.30 +0.20 35 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.53 +0.19 32 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.76 +0.18 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.03 +0.19 40 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.25 +0.17 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.50 +0.17 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 +0.01 25 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 +0.01 25 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.07 +0.02 24 0 50 0
28AUG26 4.80 P 0.00 0.00 0.00 0.10 +0.04 25 0 35 0
28AUG26 4.90 P 0.00 0.00 0.00 0.13 +0.05 25 0 27 0
28AUG26 5.00 P 0.18 0.18 0.18 0.17 +0.06 25 20 312 +20
28AUG26 5.25 P 0.24 0.24 0.24 0.29 +0.09 26 5 38 +5
28AUG26 5.50 P 0.37 0.37 0.37 0.44 +0.11 26 10 78 +10
28AUG26 5.75 P 0.00 0.00 0.00 0.63 +0.14 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.84 +0.16 28 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.07 +0.17 30 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.32 +0.19 35 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.57 +0.19 39 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.80 +0.18 39 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.04 +0.18 39 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.28 +0.18 39 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.53 +0.19 42 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 +0.01 24 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 +0.01 24 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 +0.01 24 0 142 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.02 25 0 224 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 +0.03 25 0 174 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 +0.04 26 0 3,769 0
29SEP26 4.80 P 0.00 0.00 0.00 0.14 +0.04 26 0 306 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 +0.04 25 0 203 0
29SEP26 5.00 P 0.00 0.00 0.00 0.21 +0.05 26 0 2,360 0
29SEP26 5.25 P 0.00 0.00 0.00 0.33 +0.07 26 0 950 0
29SEP26 5.50 P 0.00 0.00 0.00 0.48 +0.09 26 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 0.66 +0.12 27 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 0.86 +0.13 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.09 +0.16 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.32 +0.17 31 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.57 +0.18 35 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.83 +0.19 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.08 +0.19 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.34 +0.20 48 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.59 +0.19 51 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.85 +0.19 55 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.11 +0.21 60 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.04 +0.01 24 0 281 0
30DEC26 4.20 P 0.00 0.00 0.00 0.05 +0.01 24 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 +0.02 25 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 +0.03 25 0 73 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 +0.04 25 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.04 25 0 142 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.05 25 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.05 25 0 142 0
30DEC26 4.90 P 0.00 0.00 0.00 0.24 +0.06 25 0 817 0
30DEC26 5.00 P 0.00 0.00 0.00 0.28 +0.07 25 0 2,310 0
30DEC26 5.25 P 0.00 0.00 0.00 0.40 +0.09 25 0 1,536 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 +0.11 25 0 300 0
30DEC26 5.75 P 0.00 0.00 0.00 0.72 +0.13 26 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 0.91 +0.14 26 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.16 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.35 +0.17 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.59 +0.19 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.83 +0.19 33 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.08 +0.19 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.34 +0.20 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.60 +0.20 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.85 +0.19 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.11 +0.20 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.04 +0.01 24 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 3 0
30MAR27 4.10 P 0.00 0.00 0.00 0.06 +0.01 23 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.08 +0.02 24 0 225 0
30MAR27 4.30 P 0.00 0.00 0.00 0.10 +0.03 24 0 1,030 0
30MAR27 4.40 P 0.10 0.10 0.10 0.12 +0.03 24 1 11 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 +0.04 24 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 +0.04 24 0 4 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.04 24 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.24 +0.05 24 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.28 +0.06 24 0 50 0
30MAR27 5.00 P 0.00 0.00 0.00 0.32 +0.06 24 0 47 0
30MAR27 5.25 P 0.00 0.00 0.00 0.44 +0.07 24 0 10 0
30MAR27 5.50 P 0.52 0.52 0.52 0.59 +0.09 24 1 1 +1
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.11 25 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 0.94 +0.12 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.14 +0.14 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.36 +0.15 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.60 +0.17 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.84 +0.18 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.09 +0.19 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.34 +0.19 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.60 +0.20 38 0 0 0
TOTAL PUT 553 34,303 +83
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$ 26.50
28MAY26 17.50 C 0.00 0.00 0.00 9.00 -0.46 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.50 -0.44 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.01 -0.46 105 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.51 -0.50 98 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.01 -0.45 91 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.51 -0.45 84 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.51 -0.50 71 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 4.51 -0.46 59 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 3.51 -0.44 47 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 2.51 -0.44 35 0 145 0
28MAY26 25.00 C 1.65 1.75 1.22 1.56 -0.40 35 126 890 -81
28MAY26 26.00 C 0.64 0.64 0.64 0.78 -0.35 34 15 376 +15
28MAY26 27.00 C 0.42 0.42 0.42 0.34 -0.22 35 1 390 0
28MAY26 28.00 C 0.30 0.30 0.14 0.14 -0.12 36 75 411 -13
28MAY26 29.00 C 0.11 0.11 0.07 0.05 -0.05 36 91 963 -13
28MAY26 30.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 435 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 346 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 619 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 234 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 38 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 75 0 15 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 85 0 146 0
29JUN26 15.00 C 0.00 0.00 0.00 11.50 -0.44 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.00 -0.47 0 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.50 -0.48 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.00 -0.50 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.50 -0.52 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.00 -0.46 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.50 -0.45 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.01 -0.46 69 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.51 -0.50 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.01 -0.45 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.51 -0.45 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.51 -0.50 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.51 -0.51 40 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 3.53 -0.43 37 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 2.65 -0.41 36 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 1.92 -0.38 35 0 195 0
29JUN26 26.00 C 1.24 1.29 1.24 1.37 -0.34 36 30 265 +30
29JUN26 27.00 C 1.05 1.05 1.05 0.95 -0.25 36 1 305 +1
29JUN26 28.00 C 0.80 0.80 0.58 0.65 -0.20 36 48 386 +24
29JUN26 29.00 C 0.53 0.53 0.53 0.42 -0.17 36 1 1,261 0
29JUN26 30.00 C 0.37 0.37 0.30 0.27 -0.11 37 48 266 -39
29JUN26 31.00 C 0.00 0.00 0.00 0.16 -0.08 36 0 2,349 0
29JUN26 32.00 C 0.00 0.00 0.00 0.09 -0.06 36 0 583 0
29JUN26 33.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 444 0
29JUN26 34.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 168 0
29JUN26 35.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 144 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 171 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.00 -0.46 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.50 -0.46 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.01 -0.46 55 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.51 -0.50 52 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.01 -0.46 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.51 -0.45 45 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.51 -0.50 38 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.55 -0.47 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.71 -0.45 37 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 3.00 -0.35 37 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 2.35 -0.36 36 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 1.83 -0.33 37 0 37 0
30JUL26 27.00 C 1.33 1.33 1.33 1.41 -0.28 37 3 60 0
30JUL26 28.00 C 0.00 0.00 0.00 1.09 -0.22 38 0 91 0
30JUL26 29.00 C 0.00 0.00 0.00 0.81 -0.18 38 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 0.59 -0.15 37 0 48 0
30JUL26 31.00 C 0.00 0.00 0.00 0.42 -0.12 37 0 78 0
30JUL26 32.00 C 0.00 0.00 0.00 0.30 -0.09 37 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.21 -0.06 37 0 16 0
30JUL26 34.00 C 0.00 0.00 0.00 0.14 -0.05 37 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.10 -0.03 37 0 18 0
30JUL26 36.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 20 0
28AUG26 19.00 C 0.00 0.00 0.00 7.51 -0.50 44 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 7.01 -0.46 41 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.51 -0.45 38 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.57 -0.47 38 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.59 -0.61 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.00 -0.42 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 3.34 -0.35 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 2.74 -0.35 38 0 15 0
28AUG26 26.00 C 0.00 0.00 0.00 2.23 -0.33 38 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 1.81 -0.29 38 0 33 0
28AUG26 28.00 C 0.00 0.00 0.00 1.46 -0.26 38 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 1.18 -0.20 39 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.93 -0.15 39 0 16 0
28AUG26 31.00 C 0.00 0.00 0.00 0.72 -0.14 39 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.54 -0.13 38 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.42 -0.09 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.32 -0.07 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.24 -0.06 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 4 0
28AUG26 37.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 3 0
29SEP26 17.50 C 0.00 0.00 0.00 9.03 -0.43 50 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.50 -0.51 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.08 -0.39 47 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.51 -0.50 39 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 7.06 -0.47 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.59 -0.47 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.57 -0.68 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.83 -0.61 35 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 4.15 -0.56 36 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 3.54 -0.43 36 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 3.08 -0.30 38 0 416 0
29SEP26 26.00 C 0.00 0.00 0.00 2.52 -0.34 37 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 2.10 -0.31 37 0 1,127 0
29SEP26 28.00 C 0.00 0.00 0.00 1.75 -0.24 38 0 411 0
29SEP26 29.00 C 0.00 0.00 0.00 1.46 -0.23 38 0 90 0
29SEP26 30.00 C 1.30 1.30 1.22 1.21 -0.18 39 40 84 +17
29SEP26 31.00 C 0.00 0.00 0.00 0.98 -0.16 38 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 0.79 -0.12 38 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.63 -0.11 39 0 78 0
29SEP26 34.00 C 0.00 0.00 0.00 0.50 -0.10 38 0 67 0
29SEP26 35.00 C 0.00 0.00 0.00 0.40 -0.07 38 0 50 0
29SEP26 36.00 C 0.48 0.48 0.48 0.31 -0.07 38 11 36 +11
29SEP26 37.00 C 0.00 0.00 0.00 0.25 -0.05 38 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.19 -0.05 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.12 -0.03 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.03 -0.45 36 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.59 -0.49 36 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.15 -0.47 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.71 -0.48 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.30 -0.46 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.91 -0.47 35 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.19 -0.42 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.44 -0.45 36 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 4.81 -0.41 36 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.26 -0.36 36 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 3.75 -0.33 37 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.27 -0.31 37 0 121 0
30DEC26 27.00 C 0.00 0.00 0.00 2.87 -0.28 37 0 208 0
30DEC26 28.00 C 0.00 0.00 0.00 2.49 -0.26 37 0 154 0
30DEC26 29.00 C 0.00 0.00 0.00 2.17 -0.24 38 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 1.91 -0.21 38 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 1.68 -0.21 39 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.47 -0.19 39 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.26 -0.19 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.08 -0.15 39 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.92 -0.15 39 0 1 0
30DEC26 36.00 C 0.00 0.00 0.00 0.79 -0.12 39 0 11 0
30DEC26 37.00 C 0.00 0.00 0.00 0.67 -0.12 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.57 -0.11 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.49 -0.09 39 0 53 0
30MAR27 17.50 C 0.00 0.00 0.00 9.30 -0.45 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 8.88 -0.44 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.49 -0.42 36 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.08 -0.46 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.70 -0.42 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.33 -0.43 36 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 6.63 -0.42 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.94 -0.44 36 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.36 -0.41 36 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.82 -0.37 36 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.33 -0.35 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.87 -0.33 37 0 32 0
30MAR27 27.00 C 0.00 0.00 0.00 3.48 -0.27 37 0 13 0
30MAR27 28.00 C 0.00 0.00 0.00 3.12 -0.23 37 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 2.81 -0.20 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.50 -0.24 38 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 2.28 -0.18 38 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.04 -0.19 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.79 -0.20 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.61 -0.17 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.41 -0.17 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.26 -0.14 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.10 -0.14 38 0 15 0
TOTAL CALL 490 17,452 -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 82 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 41 0 333 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 0.00 35 0 243 0
28MAY26 24.00 P 0.09 0.13 0.09 0.09 +0.02 35 14 415 +10
28MAY26 25.00 P 0.22 0.36 0.22 0.29 +0.07 36 34 398 -10
28MAY26 26.00 P 0.54 0.83 0.54 0.68 +0.17 36 91 482 +60
28MAY26 27.00 P 1.40 1.40 1.40 1.30 +0.29 36 10 712 0
28MAY26 28.00 P 2.20 2.40 2.20 2.14 +0.38 40 90 731 +48
28MAY26 29.00 P 0.00 0.00 0.00 3.09 +0.50 47 0 126 0
28MAY26 30.00 P 0.00 0.00 0.00 4.09 +0.55 57 0 92 0
28MAY26 31.00 P 0.00 0.00 0.00 5.11 +0.60 69 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 6.14 +0.65 82 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 7.17 +0.69 94 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 8.00 +0.52 74 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.00 +0.52 81 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.20 +0.72 122 0 50 0
28MAY26 37.00 P 0.00 0.00 0.00 11.18 +0.73 126 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.00 +0.57 100 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.00 +0.55 105 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 64 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 57 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 245 0
29JUN26 21.00 P 0.00 0.00 0.00 0.06 0.00 37 0 243 0
29JUN26 22.00 P 0.00 0.00 0.00 0.14 +0.02 37 0 326 0
29JUN26 23.00 P 0.25 0.33 0.25 0.28 +0.03 37 35 495 -15
29JUN26 24.00 P 0.55 0.58 0.55 0.51 +0.08 37 55 615 +45
29JUN26 25.00 P 0.73 0.92 0.73 0.85 +0.11 37 29 303 +14
29JUN26 26.00 P 1.21 1.21 1.21 1.29 +0.15 36 1 547 +1
29JUN26 27.00 P 1.75 2.00 1.75 1.87 +0.19 37 49 412 0
29JUN26 28.00 P 2.60 2.80 2.60 2.58 +0.29 37 20 423 +20
29JUN26 29.00 P 3.40 3.60 3.40 3.30 +0.23 36 48 3,363 0
29JUN26 30.00 P 4.00 4.50 4.00 4.19 +0.48 38 59 231 +49
29JUN26 31.00 P 0.00 0.00 0.00 5.18 +0.47 43 0 35 0
29JUN26 32.00 P 0.00 0.00 0.00 6.19 +0.49 49 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 7.18 +0.55 53 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.15 +0.56 56 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.13 +0.57 59 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 10.20 +0.66 68 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.18 +0.65 71 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.00 +0.43 58 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.13 +0.66 75 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 14.13 +0.57 78 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 15.09 +0.52 78 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.03 0.00 37 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.05 +0.01 38 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.10 +0.01 37 0 31 0
30JUL26 21.00 P 0.21 0.21 0.21 0.19 +0.02 37 1 96 0
30JUL26 22.00 P 0.00 0.00 0.00 0.34 +0.04 37 0 25 0
30JUL26 23.00 P 0.61 0.61 0.61 0.55 +0.06 37 15 125 -15
30JUL26 24.00 P 0.91 0.91 0.91 0.84 +0.10 37 15 63 +3
30JUL26 25.00 P 1.33 1.33 1.31 1.22 +0.14 37 16 22 +4
30JUL26 26.00 P 1.78 1.82 1.78 1.69 +0.20 37 51 90 +51
30JUL26 27.00 P 2.37 2.37 2.37 2.27 +0.23 37 15 32 +4
30JUL26 28.00 P 3.00 3.00 3.00 2.94 +0.26 38 10 120 +2
30JUL26 29.00 P 3.60 3.80 3.60 3.70 +0.30 39 20 82 +20
30JUL26 30.00 P 4.40 4.60 4.40 4.52 +0.34 40 20 60 +20
30JUL26 31.00 P 0.00 0.00 0.00 5.38 +0.31 41 0 59 0
30JUL26 32.00 P 6.00 6.00 6.00 6.33 +0.49 44 19 76 +19
30JUL26 33.00 P 0.00 0.00 0.00 7.28 +0.49 46 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.26 +0.55 49 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.17 +0.54 49 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.20 +0.60 54 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.18 +0.65 56 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.16 +0.01 38 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.22 +0.03 39 0 4 0
28AUG26 21.00 P 0.35 0.35 0.35 0.36 +0.04 39 15 35 +15
28AUG26 22.00 P 0.00 0.00 0.00 0.56 +0.07 39 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.81 +0.10 38 0 5 0
28AUG26 24.00 P 0.00 0.00 0.00 1.14 +0.13 38 0 1 0
28AUG26 25.00 P 0.00 0.00 0.00 1.55 +0.15 38 0 16 0
28AUG26 26.00 P 0.00 0.00 0.00 2.03 +0.18 38 0 1 0
28AUG26 27.00 P 0.00 0.00 0.00 2.61 +0.22 38 0 1 0
28AUG26 28.00 P 0.00 0.00 0.00 3.26 +0.25 39 0 7 0
28AUG26 29.00 P 0.00 0.00 0.00 4.05 +0.26 40 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 4.83 +0.41 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.65 +0.41 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.43 +0.37 41 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 7.43 +0.51 45 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.37 +0.55 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.33 +0.59 48 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.26 +0.64 49 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.18 +0.61 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.09 +0.01 38 0 5 0
29SEP26 18.00 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.16 +0.02 38 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 +0.03 38 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.27 +0.03 39 0 118 0
29SEP26 20.00 P 0.00 0.00 0.00 0.34 +0.04 38 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 +0.05 38 0 59 0
29SEP26 22.00 P 0.00 0.00 0.00 0.76 +0.09 39 0 67 0
29SEP26 23.00 P 0.00 0.00 0.00 1.03 +0.10 38 0 68 0
29SEP26 24.00 P 1.46 1.46 1.46 1.39 +0.13 38 15 1,399 0
29SEP26 25.00 P 1.90 1.90 1.88 1.84 +0.19 38 30 509 +20
29SEP26 26.00 P 0.00 0.00 0.00 2.34 +0.21 39 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.92 +0.25 39 0 208 0
29SEP26 28.00 P 3.38 3.68 3.38 3.56 +0.24 39 13 375 -13
29SEP26 29.00 P 0.00 0.00 0.00 4.31 +0.28 40 0 134 0
29SEP26 30.00 P 0.00 0.00 0.00 5.05 +0.34 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.86 +0.39 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.70 +0.40 42 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.58 +0.45 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.49 +0.49 44 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.43 +0.55 46 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.26 +0.48 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.18 +0.48 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.16 +0.53 46 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.13 +0.58 47 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.13 +0.57 49 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.09 +0.52 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 +0.02 39 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.34 +0.02 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.42 +0.03 39 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.50 +0.02 39 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.60 +0.04 39 0 33 0
30DEC26 20.00 P 0.00 0.00 0.00 0.71 +0.04 39 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.96 +0.05 39 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.27 +0.07 39 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.62 +0.07 39 0 154 0
30DEC26 24.00 P 0.00 0.00 0.00 2.04 +0.08 39 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.53 +0.13 39 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.05 +0.14 39 0 48 0
30DEC26 27.00 P 0.00 0.00 0.00 3.64 +0.16 40 0 48 0
30DEC26 28.00 P 0.00 0.00 0.00 4.26 +0.18 40 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.94 +0.20 40 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.66 +0.24 40 0 215 0
30DEC26 31.00 P 0.00 0.00 0.00 6.41 +0.24 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 7.21 +0.28 41 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 8.03 +0.28 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.89 +0.32 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.77 +0.32 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.67 +0.35 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.55 +0.34 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.47 +0.36 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.39 +0.37 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.47 +0.02 38 0 23 0
30MAR27 18.00 P 0.00 0.00 0.00 0.56 +0.03 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.66 +0.04 38 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.77 +0.04 38 0 0 0
30MAR27 19.50 P 0.94 0.94 0.94 0.88 +0.04 38 15 15 +10
30MAR27 20.00 P 0.00 0.00 0.00 1.02 +0.06 38 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.31 +0.06 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.67 +0.09 39 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.05 +0.11 39 0 6 0
30MAR27 24.00 P 0.00 0.00 0.00 2.50 +0.15 39 0 13 0
30MAR27 25.00 P 0.00 0.00 0.00 2.93 +0.09 38 0 17 0
30MAR27 26.00 P 0.00 0.00 0.00 3.48 +0.12 39 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 4.09 +0.16 39 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 4.69 +0.16 39 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.39 +0.19 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.09 +0.21 40 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 6.85 +0.25 40 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 7.61 +0.26 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 8.41 +0.29 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.23 +0.29 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 10.08 +0.32 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.96 +0.38 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.85 +0.37 43 0 0 0
TOTAL PUT 805 17,304 +362
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 78 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.55 0.00 70 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.30 0.00 62 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.05 0.00 55 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.80 0.00 48 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.55 0.00 41 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.30 0.00 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.05 0.00 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.80 0.00 21 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.55 0.00 14 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.30 -0.01 8 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 29 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 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
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 148 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 6.95 0.00 143 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 6.85 0.00 137 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 6.75 0.00 132 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 6.65 0.00 126 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 6.55 0.00 121 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 6.45 0.00 116 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 6.35 0.00 111 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 6.25 0.00 105 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 6.15 0.00 99 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 6.05 0.00 92 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 5.95 0.00 82 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 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.06 0.00 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.81 0.00 61 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.56 0.00 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.31 0.00 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.06 0.00 44 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.81 0.00 38 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.56 0.00 32 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.31 0.00 23 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 0.00 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 0.00 21 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.65 0.00 22 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.47 0.00 22 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.32 0.00 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 22 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 37 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 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 20 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 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.22 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.03 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.85 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 0.44 -0.01 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 22 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 2.41 -0.01 20 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.18 -0.01 21 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 1.85 -0.01 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.66 0.00 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 1.01 -0.01 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 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.35 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.24 -0.01 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 89 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 20 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 0.00 166 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 78 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 67 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 57 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 48 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 35 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 23 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 0.04 -0.01 21 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 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.27 0.00 22 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.40 -0.01 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.57 -0.01 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 23 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 0.04 -0.01 21 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 0.00 22 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 0.45 -0.01 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 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.10 0.00 21 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.52 0.00 21 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.98 0.00 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.27 -0.01 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 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.45 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.95 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.65 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.06 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.50 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.97 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 2.68
28MAY26 1.90 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
28MAY26 1.95 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.68 -0.02 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.48 -0.02 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.38 -0.02 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.28 -0.03 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.12 -0.01 35 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.03 -0.01 36 0 50 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 -0.01 34 0 50 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 44 0 68 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 53 0 157 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 77 0 33 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 85 0 158 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 92 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 98 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 116 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 122 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 138 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 152 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.49 -0.02 30 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.40 -0.02 33 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.31 -0.03 31 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.12 -0.02 33 0 40 0
29JUN26 2.80 C 0.09 0.09 0.09 0.08 -0.02 33 10 46 +10
29JUN26 2.90 C 0.05 0.05 0.05 0.06 -0.01 36 30 30 +30
29JUN26 3.00 C 0.03 0.03 0.03 0.04 0.00 36 6 101 +6
29JUN26 3.10 C 0.02 0.02 0.02 0.03 0.00 38 4 49 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 33 0 95 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 37 0 62 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 111 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 56 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 94 0 2 0
30JUL26 1.90 C 0.00 0.00 0.00 0.78 -0.04 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.59 -0.04 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.50 -0.04 28 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.41 -0.04 28 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.34 -0.03 32 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.27 -0.03 32 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.21 -0.02 33 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.16 -0.02 33 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 5 0
30JUL26 3.10 C 0.00 0.00 0.00 0.05 -0.01 35 0 4 0
30JUL26 3.20 C 0.00 0.00 0.00 0.04 0.00 37 0 51 0
30JUL26 3.30 C 0.00 0.00 0.00 0.03 0.00 37 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.02 0.00 37 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.74 -0.04 0 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.70 -0.04 30 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.60 -0.05 25 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.51 -0.05 27 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.43 -0.05 29 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.36 -0.04 31 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.30 -0.03 33 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.19 -0.03 33 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.15 -0.03 33 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.08 -0.01 36 0 5 0
28AUG26 3.20 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.03 -0.01 35 0 2 0
28AUG26 3.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 -0.01 31 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.79 -0.05 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.75 -0.04 22 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.70 -0.05 19 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.61 -0.05 26 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.53 -0.04 29 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.46 -0.04 32 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.39 -0.04 33 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.33 -0.03 33 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.27 -0.03 33 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.23 -0.02 34 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.18 -0.03 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.13 -0.01 36 0 61 0
29SEP26 3.10 C 0.00 0.00 0.00 0.10 -0.01 35 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.08 -0.01 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.05 -0.01 35 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 -0.01 35 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 -0.01 35 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 -0.01 34 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30DEC26 1.90 C 0.00 0.00 0.00 0.82 -0.05 27 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.78 -0.04 29 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.66 -0.04 31 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.59 -0.04 33 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.52 -0.04 33 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.46 -0.03 34 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.40 -0.03 34 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.35 -0.03 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.30 -0.03 34 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.26 -0.03 34 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.20 -0.02 35 0 16 0
30DEC26 3.10 C 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.15 -0.01 36 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.13 -0.01 36 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.11 -0.01 36 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 -0.01 36 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.05 0.00 37 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.03 0.00 35 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.02 0.00 33 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30MAR27 1.90 C 0.00 0.00 0.00 0.87 -0.03 34 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.83 -0.03 34 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.79 -0.03 34 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.71 -0.04 33 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.65 -0.03 35 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.58 -0.04 34 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.52 -0.04 35 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.47 -0.03 35 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.42 -0.03 35 0 0 0
30MAR27 2.70 C 0.34 0.34 0.34 0.39 -0.01 37 1 1 +1
30MAR27 2.80 C 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.30 -0.02 36 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.27 -0.02 36 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.24 -0.01 36 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.22 -0.01 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 -0.01 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.14 0.00 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 0.00 37 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.07 0.00 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.06 0.00 37 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
TOTAL CALL 51 2,776 +47
28MAY26 1.90 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 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 32 0 7 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 0.00 37 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.09 +0.02 39 0 66 0
28MAY26 2.80 P 0.00 0.00 0.00 0.15 +0.02 37 0 74 0
28MAY26 2.90 P 0.00 0.00 0.00 0.24 +0.03 44 0 140 0
28MAY26 3.00 P 0.00 0.00 0.00 0.33 +0.02 46 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.43 +0.02 56 0 22 0
28MAY26 3.20 P 0.00 0.00 0.00 0.53 +0.02 64 0 0 -1
28MAY26 3.30 P 0.00 0.00 0.00 0.63 +0.02 73 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.73 +0.02 81 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.83 +0.02 88 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.93 +0.02 95 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.03 +0.02 102 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 1.13 +0.02 109 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 1.23 +0.02 115 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.33 +0.02 121 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.43 +0.02 127 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.53 +0.02 133 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.63 +0.02 139 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.73 +0.02 144 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.83 +0.02 149 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.93 +0.02 153 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 2.03 +0.02 158 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 56 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29JUN26 2.50 P 0.06 0.06 0.06 0.05 0.00 33 30 39 +30
29JUN26 2.60 P 0.00 0.00 0.00 0.09 +0.01 34 0 70 0
29JUN26 2.70 P 0.00 0.00 0.00 0.14 +0.02 35 0 12 0
29JUN26 2.80 P 0.00 0.00 0.00 0.20 +0.01 35 0 41 0
29JUN26 2.90 P 0.00 0.00 0.00 0.27 +0.01 35 0 181 0
29JUN26 3.00 P 0.00 0.00 0.00 0.36 +0.02 39 0 750 0
29JUN26 3.10 P 0.00 0.00 0.00 0.45 +0.03 41 0 114 0
29JUN26 3.20 P 0.00 0.00 0.00 0.54 +0.03 43 0 66 0
29JUN26 3.30 P 0.00 0.00 0.00 0.64 +0.03 48 0 39 0
29JUN26 3.40 P 0.00 0.00 0.00 0.74 +0.03 52 0 3 0
29JUN26 3.50 P 0.00 0.00 0.00 0.84 +0.03 57 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.94 +0.03 61 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.04 +0.03 65 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.14 +0.03 69 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.24 +0.03 73 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 1.34 +0.03 77 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 1.44 +0.03 80 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.54 +0.03 84 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 1.64 +0.03 87 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.74 +0.03 90 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.84 +0.03 93 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.94 +0.03 96 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 2.04 +0.03 99 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 2.14 +0.03 102 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 2.24 +0.03 105 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 2.34 +0.03 107 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.59 +0.03 114 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 35 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.08 0.00 33 0 87 0
30JUL26 2.60 P 0.00 0.00 0.00 0.13 +0.02 36 0 23 0
30JUL26 2.70 P 0.00 0.00 0.00 0.18 +0.02 36 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.24 +0.02 36 0 91 0
30JUL26 2.90 P 0.00 0.00 0.00 0.31 +0.02 37 0 25 0
30JUL26 3.00 P 0.00 0.00 0.00 0.38 +0.02 36 0 5 0
30JUL26 3.10 P 0.00 0.00 0.00 0.47 +0.03 39 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.56 +0.03 40 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.65 +0.03 42 0 2 0
30JUL26 3.40 P 0.00 0.00 0.00 0.74 +0.03 42 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.84 +0.03 45 0 4 0
30JUL26 3.60 P 0.00 0.00 0.00 0.94 +0.03 49 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.04 +0.03 52 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.14 +0.03 55 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.24 +0.03 58 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.34 +0.03 61 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.44 +0.03 64 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 0.00 35 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 0.00 34 0 3 0
28AUG26 2.40 P 0.00 0.00 0.00 0.07 0.00 33 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.11 +0.01 34 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.21 +0.02 36 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.33 +0.01 35 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.41 +0.02 37 0 4 0
28AUG26 3.10 P 0.00 0.00 0.00 0.49 +0.03 38 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.57 +0.02 38 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.66 +0.03 39 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.75 +0.03 40 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.85 +0.04 43 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.94 +0.03 43 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.04 +0.03 45 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.14 +0.03 48 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.24 +0.03 51 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 32 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.02 0.00 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 0.05 +0.01 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.10 0.00 35 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 +0.01 35 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.18 +0.01 35 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.23 +0.01 35 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.29 +0.01 35 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.36 +0.01 36 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.43 +0.01 36 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.51 +0.02 37 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.59 +0.02 38 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.68 +0.03 39 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.77 +0.03 40 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.86 +0.03 41 0 103 0
29SEP26 3.60 P 0.00 0.00 0.00 0.96 +0.04 44 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 1.05 +0.04 44 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 1.15 +0.04 47 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.25 +0.04 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.35 +0.04 51 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.45 +0.04 53 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.55 +0.04 56 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.65 +0.04 58 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.75 +0.04 60 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.85 +0.04 62 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.95 +0.04 64 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.05 +0.04 66 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.15 +0.04 68 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.25 +0.04 69 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.35 +0.04 71 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.60 +0.04 75 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 33 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 0.00 34 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.11 0.00 34 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.20 +0.01 36 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.25 +0.02 36 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.30 +0.02 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.36 +0.02 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.42 +0.01 36 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.49 +0.02 37 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.54 0.00 34 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.64 +0.02 37 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.72 +0.02 38 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.81 +0.03 39 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.89 +0.02 39 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.98 +0.02 39 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 1.08 +0.04 42 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 1.17 +0.04 42 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 1.26 +0.03 42 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.36 +0.04 44 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.45 +0.04 44 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.55 +0.04 46 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.65 +0.04 47 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.75 +0.04 49 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.85 +0.04 50 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.95 +0.04 52 0 3 0
30DEC26 4.70 P 0.00 0.00 0.00 2.05 +0.04 53 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.15 +0.04 55 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.25 +0.04 56 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.35 +0.04 58 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.60 +0.04 61 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 35 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 0.10 +0.01 36 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.16 0.00 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.21 +0.02 37 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.24 +0.01 35 0 12 0
30MAR27 2.60 P 0.00 0.00 0.00 0.31 +0.03 38 0 4 0
30MAR27 2.70 P 0.00 0.00 0.00 0.35 +0.01 36 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.41 +0.01 37 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.47 +0.02 37 0 3 0
30MAR27 3.00 P 0.00 0.00 0.00 0.54 +0.02 37 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.61 +0.02 37 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.69 +0.02 38 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.77 +0.03 39 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.84 +0.02 38 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.93 +0.03 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.01 +0.02 39 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.10 +0.03 39 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.19 +0.03 40 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.28 +0.03 40 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.38 +0.04 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.47 +0.03 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.57 +0.04 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.66 +0.04 44 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.76 +0.04 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.86 +0.04 47 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.95 +0.04 46 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.05 +0.04 47 0 0 0
TOTAL PUT 30 3,268 +29
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 21.62
28MAY26 10.50 C 0.00 0.00 0.00 11.13 +0.36 112 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 10.63 +0.36 0 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 10.16 +0.37 158 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 9.63 +0.37 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 9.13 +0.37 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 8.63 +0.36 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 8.13 +0.37 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 7.63 +0.36 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 7.25 +0.49 136 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 6.64 +0.34 79 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 6.13 +0.36 0 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 5.65 +0.37 74 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 5.14 +0.38 58 0 160 0
28MAY26 17.00 C 0.00 0.00 0.00 4.63 +0.34 0 0 138 0
28MAY26 17.50 C 0.00 0.00 0.00 4.14 +0.32 45 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 3.64 +0.30 39 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 3.15 +0.34 41 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 2.74 +0.39 54 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 2.28 +0.41 51 0 612 0
28MAY26 20.00 C 1.63 1.63 1.63 1.73 +0.23 36 1 294 0
28MAY26 21.00 C 1.02 1.04 0.92 1.01 +0.17 39 14 670 +2
28MAY26 22.00 C 0.52 0.54 0.48 0.52 +0.09 41 51 363 -6
28MAY26 23.00 C 0.23 0.26 0.21 0.24 +0.06 43 134 360 -79
28MAY26 24.00 C 0.13 0.13 0.12 0.09 +0.02 43 83 533 +18
28MAY26 25.00 C 0.06 0.06 0.06 0.03 +0.01 43 13 503 +1
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 258 0
28MAY26 27.00 C 0.03 0.03 0.03 0.01 0.00 52 5 296 -4
28MAY26 28.00 C 0.02 0.02 0.02 0.01 0.00 59 5 192 +5
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 72 0 176 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 78 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 96 0 180 0
29JUN26 10.50 C 0.00 0.00 0.00 11.14 +0.36 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 10.64 +0.31 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 10.18 +0.35 103 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 9.64 +0.34 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 9.14 +0.35 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 8.65 +0.31 66 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 8.15 +0.31 60 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 7.65 +0.34 54 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 7.25 +0.40 82 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 6.65 +0.35 39 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 6.15 +0.36 0 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 5.66 +0.32 45 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 5.16 +0.28 40 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 4.68 +0.32 43 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 4.20 +0.28 42 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 3.74 +0.34 43 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 3.32 +0.37 45 0 188 0
29JUN26 19.00 C 0.00 0.00 0.00 2.86 +0.29 42 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 2.45 +0.30 41 0 1,900 0
29JUN26 20.00 C 1.94 2.05 1.94 2.11 +0.29 43 3 858 -3
29JUN26 21.00 C 1.37 1.37 1.37 1.44 +0.18 41 1 205 0
29JUN26 22.00 C 0.95 0.99 0.93 0.98 +0.12 42 72 324 +56
29JUN26 23.00 C 0.63 0.69 0.63 0.66 +0.11 43 18 328 +13
29JUN26 24.00 C 0.45 0.47 0.44 0.41 +0.08 43 16 342 0
29JUN26 25.00 C 0.33 0.34 0.30 0.25 +0.05 43 21 915 +8
29JUN26 26.00 C 0.21 0.23 0.21 0.15 +0.04 43 16 531 +1
29JUN26 27.00 C 0.16 0.17 0.16 0.09 +0.02 43 30 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 405 0
29JUN26 29.00 C 0.09 0.09 0.09 0.03 +0.01 44 10 337 +10
29JUN26 30.00 C 0.07 0.07 0.07 0.02 +0.01 45 10 81 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 56 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29JUN26 33.00 C 0.04 0.04 0.04 0.01 0.00 51 2 38 -2
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
30JUL26 16.00 C 0.00 0.00 0.00 5.68 +0.29 45 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.16 +0.28 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.68 +0.29 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.31 +0.37 46 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.84 +0.33 43 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.48 +0.37 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.02 +0.27 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.68 +0.27 43 0 2 0
30JUL26 20.00 C 2.19 2.30 2.19 2.32 +0.25 41 3 19 +3
30JUL26 21.00 C 0.00 0.00 0.00 1.75 +0.18 41 0 3 0
30JUL26 22.00 C 1.33 1.33 1.33 1.33 +0.14 42 1 46 0
30JUL26 23.00 C 0.97 0.97 0.97 1.02 +0.15 43 2 93 +2
30JUL26 24.00 C 0.00 0.00 0.00 0.74 +0.12 43 0 106 0
30JUL26 25.00 C 0.58 0.58 0.58 0.53 +0.09 43 8 111 0
30JUL26 26.00 C 0.00 0.00 0.00 0.37 +0.07 43 0 133 0
30JUL26 27.00 C 0.00 0.00 0.00 0.26 +0.05 43 0 49 0
30JUL26 28.00 C 0.30 0.30 0.30 0.18 +0.04 43 2 74 0
30JUL26 29.00 C 0.00 0.00 0.00 0.12 +0.03 43 0 82 0
30JUL26 30.00 C 0.00 0.00 0.00 0.08 +0.02 43 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 48 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 +0.01 44 0 29 0
30JUL26 33.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 27 0
30JUL26 34.00 C 0.09 0.09 0.09 0.02 +0.01 44 3 88 +3
28AUG26 16.00 C 0.00 0.00 0.00 5.69 +0.30 42 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.27 +0.39 46 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.80 +0.35 44 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.35 +0.30 42 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.86 +0.21 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.56 +0.27 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.19 +0.24 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.87 +0.22 42 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 2.56 +0.22 41 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 2.06 +0.19 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 1.64 +0.16 43 0 42 0
28AUG26 23.00 C 0.00 0.00 0.00 1.32 +0.16 43 0 11 0
28AUG26 24.00 C 0.00 0.00 0.00 1.02 +0.14 43 0 5 0
28AUG26 25.00 C 0.00 0.00 0.00 0.78 +0.12 43 0 7 0
28AUG26 26.00 C 0.67 0.67 0.67 0.59 +0.09 43 5 6 +5
28AUG26 27.00 C 0.00 0.00 0.00 0.44 +0.07 43 0 2 0
28AUG26 28.00 C 0.00 0.00 0.00 0.33 +0.06 43 0 2 0
28AUG26 29.00 C 0.00 0.00 0.00 0.24 +0.04 43 0 42 0
28AUG26 30.00 C 0.00 0.00 0.00 0.18 +0.04 43 0 17 0
28AUG26 31.00 C 0.26 0.26 0.26 0.13 +0.02 43 8 8 +8
28AUG26 32.00 C 0.00 0.00 0.00 0.09 +0.01 43 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 11.14 +0.36 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 10.64 +0.31 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 10.26 +0.43 80 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 9.64 +0.34 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 9.14 +0.35 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.65 +0.31 48 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 8.15 +0.31 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.65 +0.34 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 7.25 +0.40 54 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.68 +0.36 43 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 6.20 +0.36 42 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 5.75 +0.36 43 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 5.30 +0.33 42 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 4.93 +0.36 44 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 4.54 +0.34 44 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 4.15 +0.31 43 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 3.76 +0.28 42 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 3.41 +0.15 41 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 3.08 +0.23 41 0 201 0
29SEP26 20.00 C 0.00 0.00 0.00 2.80 +0.20 41 0 112 0
29SEP26 21.00 C 0.00 0.00 0.00 2.29 +0.17 41 0 148 0
29SEP26 22.00 C 0.00 0.00 0.00 1.91 +0.17 42 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 1.58 +0.17 43 0 194 0
29SEP26 24.00 C 0.00 0.00 0.00 1.29 +0.17 43 0 881 0
29SEP26 25.00 C 0.00 0.00 0.00 1.04 +0.15 43 0 167 0
29SEP26 26.00 C 0.00 0.00 0.00 0.82 +0.12 43 0 122 0
29SEP26 27.00 C 0.00 0.00 0.00 0.65 +0.11 43 0 44 0
29SEP26 28.00 C 0.00 0.00 0.00 0.51 +0.09 43 0 122 0
29SEP26 29.00 C 0.00 0.00 0.00 0.39 +0.07 43 0 160 0
29SEP26 30.00 C 0.00 0.00 0.00 0.31 +0.07 43 0 69 0
29SEP26 31.00 C 0.00 0.00 0.00 0.24 +0.05 43 0 64 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 +0.04 43 0 94 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 +0.03 43 0 46 0
29SEP26 34.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 81 0
30DEC26 10.50 C 0.00 0.00 0.00 11.23 +0.45 68 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 10.64 +0.31 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 10.26 +0.43 62 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 9.64 +0.34 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 9.14 +0.35 0 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 8.66 +0.32 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 8.18 +0.34 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.71 +0.35 42 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 7.28 +0.34 43 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.84 +0.31 42 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 6.36 +0.28 40 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 6.09 +0.39 44 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 5.73 +0.40 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 5.38 +0.33 44 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 4.98 +0.34 42 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 4.66 +0.34 42 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 4.34 +0.33 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.00 +0.28 41 0 36 0
30DEC26 19.50 C 0.00 0.00 0.00 3.70 +0.24 41 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 3.45 +0.23 41 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 2.99 +0.19 41 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 2.67 +0.26 43 0 12 0
30DEC26 23.00 C 0.00 0.00 0.00 2.27 +0.18 43 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 1.94 +0.15 43 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 1.68 +0.17 43 0 81 0
30DEC26 26.00 C 0.00 0.00 0.00 1.42 +0.14 43 0 26 0
30DEC26 27.00 C 0.00 0.00 0.00 1.21 +0.14 43 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.02 +0.11 43 0 17 0
30DEC26 29.00 C 0.00 0.00 0.00 0.86 +0.11 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.73 +0.09 43 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.61 +0.08 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.51 +0.06 42 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 0.43 +0.06 42 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 0.36 +0.05 42 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 11.23 +0.45 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 10.64 +0.31 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 10.26 +0.43 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 9.67 +0.35 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 9.26 +0.39 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 8.80 +0.36 44 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 8.39 +0.37 44 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 7.94 +0.31 43 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 7.55 +0.32 43 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 7.17 +0.29 43 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 6.81 +0.34 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 6.46 +0.35 43 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 6.10 +0.33 43 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.77 +0.33 42 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 5.44 +0.33 42 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 5.15 +0.34 43 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 4.84 +0.31 42 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 4.57 +0.31 42 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 4.29 +0.29 42 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 4.04 +0.28 42 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 3.54 +0.25 41 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 3.14 +0.19 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 2.81 +0.19 42 0 1 0
30MAR27 24.00 C 0.00 0.00 0.00 2.48 +0.17 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 2.16 +0.14 42 0 6 0
30MAR27 26.00 C 0.00 0.00 0.00 1.90 +0.14 42 0 4 0
30MAR27 27.00 C 0.00 0.00 0.00 1.65 +0.11 42 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 1.45 +0.11 42 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.26 +0.09 42 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.11 +0.09 42 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 0.96 +0.08 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.84 +0.07 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.73 +0.07 42 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 0.63 +0.05 42 0 6 0
TOTAL CALL 537 24,479 +41
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 156 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 147 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 138 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 130 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 173 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 113 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 105 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 98 0 138 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 91 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 84 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 143 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 70 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 104 0
28MAY26 17.50 P 0.02 0.02 0.02 0.01 0.00 51 1 329 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 289 0
28MAY26 18.50 P 0.04 0.04 0.03 0.02 -0.02 44 3 614 -2
28MAY26 19.00 P 0.08 0.08 0.07 0.04 -0.03 43 5 229 -1
28MAY26 19.50 P 0.10 0.11 0.10 0.08 -0.05 43 29 398 +2
28MAY26 20.00 P 0.20 0.20 0.15 0.15 -0.08 43 60 389 -22
28MAY26 21.00 P 0.49 0.50 0.39 0.41 -0.17 42 175 437 -4
28MAY26 22.00 P 1.05 1.05 0.87 0.90 -0.27 42 49 412 +30
28MAY26 23.00 P 0.00 0.00 0.00 1.64 -0.31 46 0 477 0
28MAY26 24.00 P 0.00 0.00 0.00 2.43 -0.44 39 0 276 0
28MAY26 25.00 P 0.00 0.00 0.00 3.50 -0.25 61 0 292 0
28MAY26 26.00 P 0.00 0.00 0.00 4.42 -0.32 59 0 137 0
28MAY26 27.00 P 0.00 0.00 0.00 5.44 -0.30 73 0 62 0
28MAY26 28.00 P 0.00 0.00 0.00 6.55 -0.19 100 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 7.39 -0.37 73 0 15 -5
28MAY26 30.00 P 0.00 0.00 0.00 8.63 -0.11 130 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.38 -0.36 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.60 -0.14 144 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.56 -0.18 146 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.60 -0.14 160 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 12 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 77 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 68 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 67 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 54 0 250 0
29JUN26 14.00 P 0.03 0.03 0.03 0.01 0.00 50 2 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 442 0
29JUN26 15.50 P 0.05 0.05 0.05 0.02 -0.01 43 4 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 3,275 0
29JUN26 16.50 P 0.11 0.11 0.11 0.06 -0.02 43 1 467 -1
29JUN26 17.00 P 0.12 0.12 0.12 0.09 -0.03 42 2 526 0
29JUN26 17.50 P 0.16 0.17 0.16 0.14 -0.04 42 19 299 +14
29JUN26 18.00 P 0.20 0.20 0.20 0.21 -0.05 42 15 304 0
29JUN26 18.50 P 0.30 0.30 0.30 0.29 -0.07 42 3 195 -3
29JUN26 19.00 P 0.41 0.41 0.41 0.40 -0.09 42 1 291 0
29JUN26 19.50 P 0.57 0.57 0.51 0.54 -0.11 42 94 266 -2
29JUN26 20.00 P 0.75 0.75 0.68 0.71 -0.14 42 32 940 -28
29JUN26 21.00 P 1.21 1.21 1.15 1.17 -0.18 42 16 306 +4
29JUN26 22.00 P 1.85 1.85 1.74 1.76 -0.24 43 2 388 0
29JUN26 23.00 P 2.46 2.46 2.46 2.48 -0.27 44 1 275 +1
29JUN26 24.00 P 3.37 3.37 3.27 3.26 -0.33 45 4 158 0
29JUN26 25.00 P 4.14 4.14 4.14 4.12 -0.32 46 1 153 -1
29JUN26 26.00 P 0.00 0.00 0.00 5.04 -0.33 48 0 127 0
29JUN26 27.00 P 0.00 0.00 0.00 5.97 -0.34 49 0 82 0
29JUN26 28.00 P 0.00 0.00 0.00 6.94 -0.35 52 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 7.84 -0.39 42 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 8.99 -0.24 67 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 9.98 -0.23 70 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 10.92 -0.26 69 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 11.91 -0.26 72 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 12.82 -0.38 55 0 0 0
30JUL26 16.00 P 0.16 0.16 0.16 0.12 -0.03 43 1 350 0
30JUL26 16.50 P 0.21 0.21 0.21 0.18 -0.02 43 10 12 -10
30JUL26 17.00 P 0.00 0.00 0.00 0.25 -0.03 43 0 101 0
30JUL26 17.50 P 0.00 0.00 0.00 0.33 -0.05 43 0 21 0
30JUL26 18.00 P 0.42 0.42 0.42 0.41 -0.08 42 8 63 0
30JUL26 18.50 P 0.00 0.00 0.00 0.54 -0.07 42 0 30 0
30JUL26 19.00 P 0.69 0.69 0.69 0.68 -0.09 42 22 89 +22
30JUL26 19.50 P 0.00 0.00 0.00 0.84 -0.12 42 0 30 0
30JUL26 20.00 P 1.07 1.07 1.07 1.04 -0.14 42 1 50 0
30JUL26 21.00 P 1.57 1.57 1.50 1.52 -0.18 42 4 82 0
30JUL26 22.00 P 2.12 2.12 2.12 2.11 -0.21 43 1 79 +1
30JUL26 23.00 P 0.00 0.00 0.00 2.80 -0.24 44 0 48 0
30JUL26 24.00 P 0.00 0.00 0.00 3.56 -0.28 45 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 4.35 -0.32 45 0 132 0
30JUL26 26.00 P 0.00 0.00 0.00 5.23 -0.33 46 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 6.05 -0.41 44 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 7.02 -0.39 46 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 7.94 -0.39 45 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.99 -0.30 53 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 9.98 -0.28 56 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 10.95 -0.23 57 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.94 -0.28 60 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.97 -0.24 65 0 0 0
28AUG26 16.00 P 0.26 0.26 0.26 0.22 -0.04 43 1 12 +1
28AUG26 16.50 P 0.00 0.00 0.00 0.30 -0.04 43 0 90 0
28AUG26 17.00 P 0.00 0.00 0.00 0.38 -0.05 42 0 7 0
28AUG26 17.50 P 0.00 0.00 0.00 0.48 -0.06 42 0 0 0
28AUG26 18.00 P 0.64 0.64 0.64 0.60 -0.08 42 5 19 0
28AUG26 18.50 P 0.00 0.00 0.00 0.74 -0.08 42 0 21 0
28AUG26 19.00 P 0.97 0.97 0.97 0.90 -0.08 42 5 15 -5
28AUG26 19.50 P 0.00 0.00 0.00 1.08 -0.11 42 0 17 0
28AUG26 20.00 P 1.30 1.30 1.30 1.29 -0.13 42 10 17 +10
28AUG26 21.00 P 0.00 0.00 0.00 1.79 -0.16 42 0 4 0
28AUG26 22.00 P 2.45 2.45 2.45 2.36 -0.21 42 5 48 -1
28AUG26 23.00 P 0.00 0.00 0.00 3.02 -0.24 43 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 3.75 -0.25 43 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.57 -0.27 45 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.39 -0.30 45 0 2 0
28AUG26 27.00 P 0.00 0.00 0.00 6.28 -0.29 46 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.16 -0.33 46 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.02 -0.39 44 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.01 -0.34 47 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.08 -0.23 54 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 11.02 -0.29 54 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 44 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 45 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 0.00 45 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 0.00 44 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 0.00 43 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 -0.01 43 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.15 -0.01 43 0 162 0
29SEP26 15.00 P 0.00 0.00 0.00 0.20 -0.01 43 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.27 -0.01 43 0 230 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 -0.01 43 0 280 0
29SEP26 16.50 P 0.00 0.00 0.00 0.43 -0.04 43 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.52 -0.06 42 0 992 0
29SEP26 17.50 P 0.00 0.00 0.00 0.64 -0.06 42 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.77 -0.07 42 0 132 0
29SEP26 18.50 P 0.00 0.00 0.00 0.94 -0.06 42 0 78 0
29SEP26 19.00 P 0.00 0.00 0.00 1.10 -0.10 42 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 1.31 -0.11 42 0 123 0
29SEP26 20.00 P 0.00 0.00 0.00 1.51 -0.12 42 0 70 0
29SEP26 21.00 P 0.00 0.00 0.00 2.01 -0.16 42 0 98 0
29SEP26 22.00 P 0.00 0.00 0.00 2.64 -0.15 43 0 43 0
29SEP26 23.00 P 0.00 0.00 0.00 3.28 -0.20 43 0 1,133 0
29SEP26 24.00 P 0.00 0.00 0.00 3.96 -0.24 43 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 4.73 -0.28 43 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 5.57 -0.28 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 6.38 -0.31 44 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 7.28 -0.30 45 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 8.18 -0.34 46 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 9.05 -0.40 44 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 10.08 -0.30 48 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.02 -0.31 49 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.06 -0.23 53 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.03 -0.23 55 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.05 0.00 43 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 0.00 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 0.00 43 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 -0.01 42 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.17 -0.01 42 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.23 -0.01 43 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.29 -0.02 43 0 54 0
30DEC26 14.50 P 0.00 0.00 0.00 0.36 -0.03 42 0 126 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 -0.03 42 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 0.53 -0.04 42 0 165 0
30DEC26 16.00 P 0.00 0.00 0.00 0.63 -0.05 42 0 179 0
30DEC26 16.50 P 0.00 0.00 0.00 0.76 -0.04 42 0 109 0
30DEC26 17.00 P 0.00 0.00 0.00 0.89 -0.05 41 0 827 0
30DEC26 17.50 P 0.00 0.00 0.00 1.04 -0.07 41 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 1.21 -0.07 41 0 16 0
30DEC26 18.50 P 1.39 1.39 1.39 1.39 -0.08 41 20 55 0
30DEC26 19.00 P 0.00 0.00 0.00 1.59 -0.09 41 0 63 0
30DEC26 19.50 P 0.00 0.00 0.00 1.80 -0.09 41 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 2.03 -0.11 41 0 331 0
30DEC26 21.00 P 0.00 0.00 0.00 2.52 -0.15 41 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.11 -0.19 41 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 3.75 -0.21 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 4.46 -0.20 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 5.20 -0.24 42 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 5.97 -0.25 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.78 -0.30 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 7.63 -0.30 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.48 -0.36 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.36 -0.37 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.26 -0.38 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.07 -0.44 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.10 -0.34 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.05 -0.32 45 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.14 -0.01 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.23 -0.03 41 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.30 -0.02 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.37 -0.04 42 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 0.45 -0.04 41 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.55 -0.03 42 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.63 -0.05 41 0 312 0
30MAR27 15.50 P 0.00 0.00 0.00 0.76 -0.05 41 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.88 -0.06 41 0 38 0
30MAR27 16.50 P 1.02 1.02 1.02 1.01 -0.08 41 1 29 0
30MAR27 17.00 P 0.00 0.00 0.00 1.17 -0.08 41 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.34 -0.09 40 0 255 0
30MAR27 18.00 P 1.54 1.54 1.54 1.51 -0.11 40 1 22 -1
30MAR27 18.50 P 0.00 0.00 0.00 1.72 -0.11 40 0 125 0
30MAR27 19.00 P 0.00 0.00 0.00 1.93 -0.12 40 0 116 0
30MAR27 19.50 P 0.00 0.00 0.00 2.15 -0.13 40 0 145 0
30MAR27 20.00 P 2.56 2.56 2.56 2.39 -0.13 40 25 326 +25
30MAR27 21.00 P 0.00 0.00 0.00 2.92 -0.15 41 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 3.51 -0.18 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.13 -0.23 41 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 4.82 -0.20 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.65 -0.10 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.30 -0.27 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.09 -0.29 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.90 -0.33 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.73 -0.29 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.59 -0.31 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.51 -0.27 44 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.41 -0.25 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.29 -0.32 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.25 -0.29 45 0 0 0
TOTAL PUT 639 28,462 +24
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$ 10.39
28MAY26 7.25 C 0.00 0.00 0.00 3.18 -0.29 112 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.93 -0.29 103 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.69 -0.28 99 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.44 -0.28 90 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.19 -0.28 82 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.96 -0.26 80 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.70 -0.27 68 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.45 -0.28 59 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 1.17 -0.31 40 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.95 -0.30 42 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.74 -0.29 41 0 30 0
28MAY26 10.00 C 0.00 0.00 0.00 0.58 -0.24 44 0 117 0
28MAY26 10.50 C 0.25 0.25 0.25 0.29 -0.18 42 15 239 0
28MAY26 11.00 C 0.15 0.15 0.15 0.13 -0.11 43 2 184 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 -0.07 44 0 101 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 59 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 62 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 5.51 -0.31 126 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.41 -0.31 123 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.17 -0.30 123 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.90 -0.32 93 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.65 -0.32 86 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.42 -0.30 101 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.17 -0.30 95 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.90 -0.32 67 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.67 -0.30 82 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.40 -0.32 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.18 -0.29 74 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.93 -0.29 68 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.69 -0.28 66 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.44 -0.28 60 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.19 -0.28 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.96 -0.27 53 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.72 -0.26 50 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.48 -0.26 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.26 -0.26 43 0 32 0
29JUN26 9.50 C 0.00 0.00 0.00 1.05 -0.25 41 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.85 -0.25 39 0 51 0
29JUN26 10.00 C 0.00 0.00 0.00 0.69 -0.20 38 0 88 0
29JUN26 10.50 C 0.00 0.00 0.00 0.43 -0.17 38 0 263 0
29JUN26 11.00 C 0.29 0.29 0.29 0.27 -0.12 39 4 311 -4
29JUN26 11.50 C 0.00 0.00 0.00 0.16 -0.09 39 0 79 0
29JUN26 12.00 C 0.11 0.11 0.11 0.09 -0.06 39 7 70 0
29JUN26 12.50 C 0.10 0.10 0.08 0.05 -0.04 39 61 61 +60
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 89 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 31 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.18 -0.29 61 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.93 -0.29 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.69 -0.28 54 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.44 -0.29 50 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.19 -0.29 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.96 -0.29 43 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.75 -0.26 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.49 -0.30 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.29 -0.28 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.11 -0.28 37 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.96 -0.24 38 0 14 0
30JUL26 10.00 C 0.00 0.00 0.00 0.82 -0.19 37 0 61 0
30JUL26 10.50 C 0.00 0.00 0.00 0.59 -0.16 38 0 60 0
30JUL26 11.00 C 0.00 0.00 0.00 0.42 -0.12 38 0 114 0
30JUL26 11.50 C 0.00 0.00 0.00 0.28 -0.10 38 0 15 0
30JUL26 12.00 C 0.00 0.00 0.00 0.19 -0.09 38 0 25 0
30JUL26 12.50 C 0.00 0.00 0.00 0.12 -0.07 38 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 -0.03 38 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 3.18 -0.29 53 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.93 -0.29 49 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.70 -0.28 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.45 -0.29 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.24 -0.26 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.01 -0.24 42 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.75 -0.30 37 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.55 -0.28 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.42 -0.23 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.26 -0.27 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.09 -0.24 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.97 -0.22 39 0 31 0
28AUG26 10.50 C 0.00 0.00 0.00 0.75 -0.19 39 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.57 -0.17 39 0 25 0
28AUG26 11.50 C 0.00 0.00 0.00 0.43 -0.14 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.31 -0.12 39 0 18 0
28AUG26 12.50 C 0.00 0.00 0.00 0.23 -0.10 40 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.17 -0.09 40 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.13 -0.05 41 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.09 -0.05 40 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.65 -0.32 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.42 -0.30 65 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 4.17 -0.30 60 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.90 -0.32 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.67 -0.30 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.40 -0.32 39 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.20 -0.27 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.93 -0.29 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.71 -0.28 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.47 -0.27 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.24 -0.27 39 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 2.01 -0.29 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.79 -0.29 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.63 -0.25 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.47 -0.24 37 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.32 -0.23 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.22 -0.19 38 0 6 0
29SEP26 10.00 C 0.00 0.00 0.00 1.06 -0.21 37 0 2 0
29SEP26 10.50 C 0.81 0.81 0.81 0.84 -0.19 37 6 63 -6
29SEP26 11.00 C 0.00 0.00 0.00 0.66 -0.16 38 0 69 0
29SEP26 11.50 C 0.00 0.00 0.00 0.52 -0.13 38 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.40 -0.11 38 0 418 0
29SEP26 12.50 C 0.00 0.00 0.00 0.30 -0.10 38 0 23 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 -0.08 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 -0.06 38 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.05 39 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.02 40 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.65 -0.32 47 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.42 -0.30 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.17 -0.30 47 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.90 -0.32 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.69 -0.28 43 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.45 -0.28 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.20 -0.30 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.99 -0.26 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.77 -0.25 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.52 -0.29 33 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.33 -0.27 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.16 -0.26 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.00 -0.25 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.84 -0.25 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.70 -0.24 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.56 -0.24 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.44 -0.22 36 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 -0.21 36 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 1.10 -0.19 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.92 -0.17 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.75 -0.16 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.62 -0.14 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.51 -0.12 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.42 -0.10 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.34 -0.09 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.29 -0.06 37 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.23 -0.06 37 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 -0.04 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.15 -0.04 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.31 -0.19 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.06 -0.25 34 0 0 0
30MAR27 7.75 C 2.90 2.90 2.90 2.87 -0.26 34 2 6 +2
30MAR27 8.00 C 0.00 0.00 0.00 2.69 -0.25 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.54 -0.23 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.38 -0.22 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.21 -0.24 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.06 -0.23 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.91 -0.24 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.78 -0.23 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.66 -0.22 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.54 -0.22 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.33 -0.19 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 1.14 -0.19 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.98 -0.17 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.84 -0.15 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.71 -0.14 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.61 -0.12 36 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.52 -0.11 37 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.44 -0.09 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.37 -0.09 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 -0.07 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.28 -0.05 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.24 -0.04 37 0 0 0
TOTAL CALL 97 3,760 +52
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 62 0 183 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 111 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 1,768 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.01 44 0 132 0
28MAY26 9.50 P 0.00 0.00 0.00 0.06 +0.02 44 0 47 0
28MAY26 9.75 P 0.09 0.09 0.09 0.10 +0.04 43 9 132 0
28MAY26 10.00 P 0.16 0.16 0.16 0.16 +0.05 41 1 73 0
28MAY26 10.50 P 0.42 0.42 0.42 0.38 +0.11 41 15 90 +15
28MAY26 11.00 P 0.00 0.00 0.00 0.72 +0.18 41 0 53 0
28MAY26 11.50 P 0.00 0.00 0.00 1.18 +0.29 50 0 94 0
28MAY26 12.00 P 0.00 0.00 0.00 1.62 +0.30 44 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.11 +0.31 0 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 2.61 +0.25 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.11 +0.25 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.61 +0.25 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.11 +0.26 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.61 +0.25 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.11 +0.25 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.61 +0.24 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 18 0
29JUN26 8.25 P 0.00 0.00 0.00 0.04 +0.01 40 0 70 0
29JUN26 8.50 P 0.07 0.07 0.07 0.06 +0.02 40 10 105 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 +0.03 39 0 172 0
29JUN26 9.00 P 0.00 0.00 0.00 0.13 +0.04 39 0 48 0
29JUN26 9.25 P 0.17 0.17 0.17 0.18 +0.04 38 20 144 +20
29JUN26 9.50 P 0.00 0.00 0.00 0.24 +0.05 37 0 41 0
29JUN26 9.75 P 0.28 0.28 0.28 0.33 +0.06 37 7 118 +7
29JUN26 10.00 P 0.00 0.00 0.00 0.44 +0.08 37 0 112 0
29JUN26 10.50 P 0.00 0.00 0.00 0.72 +0.13 38 0 249 0
29JUN26 11.00 P 0.00 0.00 0.00 1.06 +0.17 38 0 240 0
29JUN26 11.50 P 0.00 0.00 0.00 1.44 +0.22 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.86 +0.24 34 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 2.30 +0.17 0 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 2.77 +0.18 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.28 +0.22 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.74 +0.20 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.26 +0.22 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.78 +0.25 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.29 +0.26 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.78 +0.26 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 0.00 37 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.04 +0.01 38 0 12 0
30JUL26 8.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.12 +0.02 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.17 +0.04 38 0 2 0
30JUL26 9.00 P 0.23 0.23 0.23 0.22 +0.05 37 15 59 +14
30JUL26 9.25 P 0.00 0.00 0.00 0.28 +0.05 37 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.36 +0.06 36 0 11 0
30JUL26 9.75 P 0.00 0.00 0.00 0.46 +0.08 36 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 0.59 +0.10 37 0 32 0
30JUL26 10.50 P 0.00 0.00 0.00 0.85 +0.12 37 0 6 0
30JUL26 11.00 P 0.00 0.00 0.00 1.20 +0.15 38 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 1.59 +0.20 40 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 2.01 +0.24 41 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.43 +0.25 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.94 +0.32 46 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.28 +0.21 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.79 +0.25 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.39 +0.33 54 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.81 +0.27 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.31 +0.25 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.81 +0.25 40 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 +0.01 41 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 4 0
28AUG26 7.75 P 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.13 +0.02 41 0 3 0
28AUG26 8.25 P 0.00 0.00 0.00 0.17 +0.02 40 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.22 +0.03 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.29 +0.04 41 0 1 0
28AUG26 9.00 P 0.00 0.00 0.00 0.36 +0.04 40 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.45 +0.06 41 0 2 0
28AUG26 9.50 P 0.00 0.00 0.00 0.55 +0.07 41 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 0.65 +0.07 41 0 19 0
28AUG26 10.00 P 0.00 0.00 0.00 0.78 +0.10 41 0 45 0
28AUG26 10.50 P 0.00 0.00 0.00 1.06 +0.13 41 0 26 0
28AUG26 11.00 P 0.00 0.00 0.00 1.38 +0.15 42 0 26 0
28AUG26 11.50 P 0.00 0.00 0.00 1.72 +0.15 41 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 2.14 +0.20 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.57 +0.23 44 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.02 +0.25 46 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.49 +0.27 48 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.98 +0.29 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.47 +0.30 55 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.97 +0.31 58 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.43 +0.27 58 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.92 +0.27 60 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.01 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 +0.01 39 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 +0.02 39 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.13 +0.02 39 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 +0.03 39 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 +0.04 39 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 +0.04 39 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 +0.05 39 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.43 +0.06 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.52 +0.07 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.62 +0.08 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 0.73 +0.09 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.86 +0.11 40 0 0 0
29SEP26 10.50 P 1.21 1.21 1.21 1.14 +0.14 40 15 15 +15
29SEP26 11.00 P 0.00 0.00 0.00 1.46 +0.16 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.82 +0.19 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.21 +0.21 42 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 2.63 +0.24 43 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.06 +0.24 43 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.52 +0.26 45 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.00 +0.28 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.48 +0.29 50 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.97 +0.29 52 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 5.43 +0.26 52 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.92 +0.26 54 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 40 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.01 38 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.12 +0.02 38 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.19 +0.02 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.24 +0.03 37 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.29 +0.03 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.36 +0.05 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.43 +0.05 37 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 0.52 +0.06 38 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.61 +0.07 38 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 +0.08 38 0 2 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 +0.09 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.94 +0.10 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 +0.11 38 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.35 +0.13 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 1.67 +0.15 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.01 +0.17 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.38 +0.19 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.78 +0.21 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.20 +0.23 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.63 +0.24 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.09 +0.26 43 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.55 +0.27 44 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.01 +0.26 45 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.48 +0.26 46 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.95 +0.25 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.24 +0.03 37 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.29 +0.03 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.35 +0.03 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.42 +0.04 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.50 +0.05 38 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.58 +0.06 37 0 4 0
30MAR27 8.75 P 0.00 0.00 0.00 0.67 +0.06 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.77 +0.07 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.88 +0.08 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.99 +0.08 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.12 +0.10 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.25 +0.10 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.54 +0.13 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.85 +0.14 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.19 +0.16 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 2.55 +0.18 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.93 +0.19 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.34 +0.22 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.75 +0.22 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.19 +0.24 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.61 +0.22 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.09 +0.25 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.54 +0.24 43 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.99 +0.22 43 0 0 0
TOTAL PUT 92 5,967 +71
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$ 73.20
28MAY26 35.00 C 0.00 0.00 0.00 38.22 -3.90 138 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 37.22 -3.90 130 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 36.22 -3.90 124 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 35.22 -3.90 117 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 34.22 -3.90 109 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 33.22 -3.90 100 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 32.22 -3.90 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 31.22 -3.90 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 30.22 -3.90 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 29.22 -3.91 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 28.22 -3.91 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 27.22 -3.91 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 26.22 -3.91 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.22 -3.91 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.22 -3.91 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 23.22 -3.91 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.73 -3.90 67 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 18.23 -3.90 57 0 96 0
28MAY26 57.50 C 0.00 0.00 0.00 15.75 -3.89 59 0 240 0
28MAY26 60.00 C 14.32 14.32 14.32 13.56 -3.60 78 30 637 0
28MAY26 62.50 C 11.94 11.99 11.94 11.28 -3.57 74 30 1,729 -30
28MAY26 65.00 C 0.00 0.00 0.00 8.58 -3.98 53 0 1,080 0
28MAY26 67.50 C 0.00 0.00 0.00 6.74 -3.39 59 0 489 0
28MAY26 70.00 C 0.00 0.00 0.00 5.04 -3.03 60 0 97 0
28MAY26 72.50 C 3.50 3.50 3.43 3.48 -2.78 57 4 142 +4
28MAY26 75.00 C 4.00 4.36 2.80 2.39 -2.19 58 154 422 +34
28MAY26 77.50 C 2.85 2.85 1.60 1.68 -1.71 60 430 878 +284
28MAY26 80.00 C 1.88 1.96 1.35 1.06 -1.43 60 166 388 +19
28MAY26 82.50 C 1.25 1.42 1.00 0.65 -1.04 60 117 988 -12
28MAY26 85.00 C 1.12 1.12 0.66 0.38 -0.75 60 253 869 +187
28MAY26 87.50 C 0.67 0.67 0.45 0.21 -0.52 59 201 950 +45
28MAY26 90.00 C 0.45 0.58 0.35 0.12 -0.33 60 157 1,942 -6
28MAY26 92.50 C 0.55 0.55 0.34 0.07 -0.20 61 385 2,094 +355
28MAY26 95.00 C 0.22 0.22 0.22 0.04 -0.12 61 250 450 -95
28MAY26 97.50 C 0.22 0.23 0.18 0.02 -0.07 61 23 102 -10
28MAY26 100.00 C 0.27 0.27 0.14 0.01 -0.04 61 64 450 -26
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.02 65 0 142 0
28MAY26 105.00 C 0.10 0.10 0.10 0.01 -0.01 69 428 2,738 +424
28MAY26 107.50 C 0.07 0.07 0.07 0.01 0.00 73 20 904 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 136 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 62 0
29JUN26 14.00 C 0.00 0.00 0.00 59.21 -3.90 187 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 58.71 -3.90 182 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 58.21 -3.90 178 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 57.71 -3.90 173 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 57.21 -3.90 168 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 56.71 -3.90 164 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 56.21 -3.90 160 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 55.71 -3.90 156 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 55.21 -3.90 151 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 54.71 -3.90 147 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 54.21 -3.90 142 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 53.71 -3.90 138 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 53.21 -3.90 134 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 52.21 -3.90 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 51.21 -3.90 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 50.21 -3.90 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 49.21 -3.90 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 48.21 -3.90 0 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 47.21 -3.90 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 46.21 -3.91 0 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 45.21 -3.91 0 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 44.21 -3.91 0 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 43.21 -3.91 0 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 42.21 -3.91 0 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 41.22 -3.90 93 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 40.22 -3.90 89 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 39.22 -3.90 85 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 38.22 -3.90 81 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 37.22 -3.90 78 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 36.22 -3.90 74 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 35.22 -3.90 71 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 34.22 -3.90 67 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 33.22 -3.90 62 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 32.22 -3.90 58 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.22 -3.90 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 30.22 -3.91 0 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 29.23 -3.90 60 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 28.23 -3.90 57 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 27.24 -3.90 57 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 26.25 -3.91 57 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 25.27 -3.90 57 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 24.30 -3.88 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.33 -3.87 57 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 20.79 -4.07 47 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 18.65 -4.02 57 0 32 0
29JUN26 57.50 C 0.00 0.00 0.00 16.01 -4.43 45 0 301 0
29JUN26 60.00 C 0.00 0.00 0.00 14.11 -3.91 52 0 154 0
29JUN26 62.50 C 0.00 0.00 0.00 12.59 -3.02 60 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 10.90 -2.66 61 0 375 0
29JUN26 67.50 C 0.00 0.00 0.00 8.85 -3.39 56 0 246 0
29JUN26 70.00 C 0.00 0.00 0.00 7.74 -2.84 59 0 563 0
29JUN26 72.50 C 6.58 6.58 6.19 6.19 -2.78 57 33 456 +3
29JUN26 75.00 C 5.99 6.04 5.97 5.16 -2.29 57 41 1,270 0
29JUN26 77.50 C 5.90 5.90 4.25 4.25 -2.12 58 56 504 -21
29JUN26 80.00 C 4.58 4.64 3.67 3.47 -1.88 58 50 2,739 -14
29JUN26 82.50 C 0.00 0.00 0.00 2.76 -1.84 58 0 370 0
29JUN26 85.00 C 3.29 3.29 1.61 2.20 -1.59 58 67 511 +55
29JUN26 87.50 C 3.15 3.17 2.65 1.74 -1.34 58 40 84 +2
29JUN26 90.00 C 2.62 2.62 2.03 1.35 -1.18 58 58 252 +23
29JUN26 92.50 C 2.26 2.26 1.78 1.05 -1.00 58 49 211 +24
29JUN26 95.00 C 0.00 0.00 0.00 0.81 -0.83 57 0 151 0
29JUN26 97.50 C 0.00 0.00 0.00 0.62 -0.71 58 0 358 0
29JUN26 100.00 C 1.25 1.25 1.25 0.47 -0.58 57 10 186 0
29JUN26 102.50 C 0.00 0.00 0.00 0.36 -0.48 57 0 137 0
29JUN26 105.00 C 0.00 0.00 0.00 0.26 -0.40 57 0 152 0
29JUN26 107.50 C 0.93 0.93 0.93 0.20 -0.32 57 5 293 0
29JUN26 110.00 C 0.74 0.74 0.74 0.15 -0.25 57 4 189 +4
29JUN26 112.50 C 0.57 0.57 0.57 0.11 -0.20 57 2 351 0
30JUL26 49.00 C 0.00 0.00 0.00 24.78 -3.74 59 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.10 -3.21 64 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.29 -4.01 51 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.01 -3.87 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.08 -3.86 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.40 -3.22 55 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 13.57 -3.85 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.49 -2.66 60 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.87 -3.19 59 0 0 0
30JUL26 70.00 C 10.30 10.30 9.30 9.38 -2.90 58 2 17 +2
30JUL26 72.50 C 9.65 9.65 9.10 8.32 -2.50 59 26 61 0
30JUL26 75.00 C 9.30 9.30 7.35 7.35 -2.43 60 91 72 +40
30JUL26 77.50 C 8.29 8.29 8.29 6.44 -2.22 61 15 77 0
30JUL26 80.00 C 7.39 7.39 6.73 5.58 -2.14 60 22 131 -8
30JUL26 82.50 C 5.15 5.15 5.15 4.78 -2.05 60 1 47 0
30JUL26 85.00 C 5.00 5.51 5.00 4.10 -1.87 60 4 251 0
30JUL26 87.50 C 5.31 5.31 5.31 3.50 -1.70 60 10 52 0
30JUL26 90.00 C 4.77 4.77 4.38 2.97 -1.55 60 29 606 0
30JUL26 92.50 C 0.00 0.00 0.00 2.53 -1.39 60 0 85 0
30JUL26 95.00 C 0.00 0.00 0.00 2.14 -1.25 60 0 37 0
30JUL26 97.50 C 0.00 0.00 0.00 1.76 -1.16 59 0 59 0
30JUL26 100.00 C 0.00 0.00 0.00 1.48 -1.04 59 0 59 0
30JUL26 102.50 C 0.00 0.00 0.00 1.24 -0.85 59 0 69 0
30JUL26 105.00 C 0.00 0.00 0.00 1.05 -0.76 59 0 26 0
30JUL26 107.50 C 0.00 0.00 0.00 0.87 -0.67 59 0 90 0
30JUL26 110.00 C 0.00 0.00 0.00 0.74 -0.58 59 0 76 0
30JUL26 112.50 C 1.28 2.10 1.28 0.61 -0.52 59 49 607 +35
28AUG26 55.00 C 0.00 0.00 0.00 20.14 - 56 0 0 -
28AUG26 57.50 C 0.00 0.00 0.00 18.35 -3.18 57 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.52 -3.30 57 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.96 -3.09 57 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.02 -2.48 62 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 12.15 -3.16 58 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 11.06 -2.65 60 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 9.95 -2.64 60 0 0 0
28AUG26 75.00 C 10.81 10.94 10.10 9.09 -2.40 62 40 68 +40
28AUG26 77.50 C 9.98 9.98 9.60 8.25 -2.10 63 15 56 +7
28AUG26 80.00 C 0.00 0.00 0.00 7.37 -2.12 63 0 37 0
28AUG26 82.50 C 8.32 8.32 8.32 6.53 -2.12 62 15 48 +15
28AUG26 85.00 C 7.64 7.64 7.64 5.81 -2.01 62 2 35 0
28AUG26 87.50 C 0.00 0.00 0.00 5.14 -1.84 62 0 41 0
28AUG26 90.00 C 6.10 6.10 6.10 4.53 -1.75 62 4 28 +4
28AUG26 92.50 C 0.00 0.00 0.00 4.02 -1.60 62 0 30 0
28AUG26 95.00 C 0.00 0.00 0.00 3.51 -1.49 62 0 22 0
28AUG26 97.50 C 0.00 0.00 0.00 3.13 -1.36 62 0 36 0
28AUG26 100.00 C 0.00 0.00 0.00 2.75 -1.23 62 0 50 0
28AUG26 102.50 C 0.00 0.00 0.00 2.40 -1.05 62 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 2.13 -0.96 62 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 1.80 -0.92 61 0 3 0
28AUG26 110.00 C 0.00 0.00 0.00 1.58 -0.85 61 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 1.40 -0.77 61 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 52.24 -3.90 68 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 51.25 -3.90 66 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 50.26 -3.90 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 49.27 -3.90 62 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 48.28 -3.90 60 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 47.30 -3.90 63 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 46.31 -3.90 61 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 45.33 -3.90 61 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 44.35 -3.89 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 43.38 -3.88 62 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 42.40 -3.89 62 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 41.43 -3.88 62 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 40.47 -3.87 62 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 39.51 -3.87 62 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 38.22 -4.04 0 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 37.26 -4.13 0 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 36.30 -4.21 0 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 35.35 -4.21 0 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 34.74 -3.88 60 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 33.98 -3.58 64 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 32.83 -3.94 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.70 -4.12 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.05 -3.61 59 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 30.04 -3.98 56 0 0 0
29SEP26 45.00 C 30.30 30.30 30.30 29.24 -3.81 58 10 10 +9
29SEP26 46.00 C 0.00 0.00 0.00 28.08 -4.12 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.57 -3.68 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.70 -3.67 58 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 25.56 -3.93 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.67 -4.29 53 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 22.86 -4.13 56 0 17 0
29SEP26 55.00 C 0.00 0.00 0.00 20.97 -3.38 56 0 981 0
29SEP26 57.50 C 0.00 0.00 0.00 19.29 -3.82 57 0 1,551 0
29SEP26 60.00 C 0.00 0.00 0.00 17.73 -3.45 58 0 1,499 0
29SEP26 62.50 C 0.00 0.00 0.00 16.22 -3.35 58 0 932 0
29SEP26 65.00 C 0.00 0.00 0.00 14.88 -2.95 59 0 53 0
29SEP26 67.50 C 0.00 0.00 0.00 13.55 -3.10 59 0 36 0
29SEP26 70.00 C 0.00 0.00 0.00 12.40 -2.58 60 0 86 0
29SEP26 72.50 C 0.00 0.00 0.00 11.38 -2.92 61 0 117 0
29SEP26 75.00 C 10.45 10.45 10.45 10.45 -2.95 61 12 917 +12
29SEP26 77.50 C 0.00 0.00 0.00 9.55 -2.28 62 0 831 0
29SEP26 80.00 C 10.00 10.00 9.90 8.82 -2.25 63 11 142 +11
29SEP26 82.50 C 0.00 0.00 0.00 8.11 -2.07 63 0 65 0
29SEP26 85.00 C 8.24 8.24 8.24 7.35 -2.01 63 1 240 +1
29SEP26 87.50 C 0.00 0.00 0.00 6.70 -1.85 63 0 111 0
29SEP26 90.00 C 0.00 0.00 0.00 6.06 -1.69 63 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 5.45 -1.65 63 0 401 0
29SEP26 95.00 C 0.00 0.00 0.00 4.96 -1.50 63 0 105 0
29SEP26 97.50 C 0.00 0.00 0.00 4.46 -1.39 63 0 112 0
29SEP26 100.00 C 5.50 5.50 5.50 4.01 -1.34 63 5 236 0
29SEP26 102.50 C 0.00 0.00 0.00 3.65 -1.21 63 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 3.18 -1.20 62 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 2.85 -1.05 62 0 554 0
29SEP26 110.00 C 0.00 0.00 0.00 2.59 -0.96 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 2.34 -0.85 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 36.49 -3.83 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 35.60 -3.83 59 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 34.90 -3.54 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 34.04 -3.46 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 32.76 -4.08 54 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 32.16 -3.88 57 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 31.44 -3.60 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 30.73 -3.61 59 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 29.89 -3.35 59 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 28.95 -3.69 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.24 -3.69 57 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 27.73 -3.24 59 0 0 0
30DEC26 50.00 C 28.11 28.11 28.11 27.05 -3.46 60 1 4 0
30DEC26 52.50 C 0.00 0.00 0.00 25.10 -3.46 58 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 23.61 -3.42 59 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 21.96 -3.50 59 0 2,427 0
30DEC26 60.00 C 0.00 0.00 0.00 20.47 -3.30 59 0 1,959 0
30DEC26 62.50 C 0.00 0.00 0.00 19.19 -3.31 59 0 898 0
30DEC26 65.00 C 19.35 19.35 19.35 18.22 -2.65 61 81 323 -81
30DEC26 67.50 C 0.00 0.00 0.00 16.76 -2.96 60 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 16.13 -2.43 62 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 14.97 -2.54 62 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 13.93 -2.60 62 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 13.19 -2.38 62 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 12.45 -2.28 63 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 11.77 -2.19 64 0 105 0
30DEC26 85.00 C 0.00 0.00 0.00 11.01 -2.18 64 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 10.25 -2.26 64 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 9.54 -2.21 64 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 8.94 -2.05 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 8.34 -1.94 63 0 30 0
30DEC26 97.50 C 0.00 0.00 0.00 7.74 -1.94 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.23 -1.85 63 0 4 0
30DEC26 102.50 C 0.00 0.00 0.00 6.77 -1.72 63 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 6.32 -1.61 63 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 5.86 -1.62 63 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 5.46 -1.57 63 0 12 0
30DEC26 112.50 C 7.50 7.50 7.20 5.13 -1.45 63 15 52 +15
30MAR27 43.00 C 0.00 0.00 0.00 33.51 -3.55 59 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 32.77 -3.53 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 31.66 -3.82 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 30.95 -3.85 56 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.26 -3.82 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.58 -3.79 57 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.91 -3.76 56 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.32 -3.66 57 0 1 0
30MAR27 52.50 C 0.00 0.00 0.00 26.75 -3.59 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.47 -3.12 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.08 -3.15 59 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 22.69 -3.12 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.58 -2.93 60 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 20.34 -2.94 60 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 19.41 -2.87 61 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.46 -2.75 61 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 17.62 -2.61 62 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 16.63 -2.62 62 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 16.11 -2.26 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 15.29 -2.28 63 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 14.42 -2.54 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 13.69 -2.59 63 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 12.96 -2.49 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 12.23 -2.50 63 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 11.52 -2.48 63 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 10.95 -2.33 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 10.38 -2.18 63 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 9.82 -2.16 63 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 9.25 -2.17 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 8.76 -2.10 63 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 8.33 -1.97 63 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 7.90 -1.83 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 7.47 -1.84 63 0 1 0
TOTAL CALL 3,588 53,232 +1,351
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 140 0 215 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 135 0 128 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 130 0 85 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 60 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 120 0 78 0
28MAY26 40.00 P 0.03 0.03 0.03 0.01 0.00 116 10 67 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 107 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
28MAY26 44.00 P 0.04 0.04 0.04 0.01 0.00 98 10 15 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 94 0 144 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
28MAY26 48.00 P 0.04 0.04 0.04 0.01 0.00 83 5 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 38 0
28MAY26 50.00 P 0.05 0.05 0.05 0.01 0.00 75 5 74 -5
28MAY26 52.50 P 0.06 0.06 0.06 0.01 0.00 66 10 255 -10
28MAY26 55.00 P 0.07 0.07 0.07 0.02 +0.01 63 5 610 -5
28MAY26 57.50 P 0.10 0.10 0.10 0.05 +0.03 61 12 870 0
28MAY26 60.00 P 0.00 0.00 0.00 0.12 +0.06 59 0 811 0
28MAY26 62.50 P 0.28 0.28 0.28 0.28 +0.14 59 10 473 -10
28MAY26 65.00 P 0.30 0.47 0.30 0.58 +0.28 59 17 779 +12
28MAY26 67.50 P 0.58 0.96 0.58 1.09 +0.52 58 137 164 0
28MAY26 70.00 P 1.00 1.74 1.00 1.84 +0.83 58 167 1,066 +83
28MAY26 72.50 P 2.17 2.51 2.17 2.96 +1.27 59 22 334 +14
28MAY26 75.00 P 3.48 4.36 3.48 4.48 +1.84 61 53 405 -16
28MAY26 77.50 P 4.46 5.15 4.15 6.22 +2.26 63 34 353 +2
28MAY26 80.00 P 5.58 7.30 5.58 7.94 +2.36 59 5 638 0
28MAY26 82.50 P 8.50 10.50 8.50 10.15 +2.79 63 5 901 -2
28MAY26 85.00 P 10.82 12.78 10.82 12.65 +3.29 72 146 544 0
28MAY26 87.50 P 0.00 0.00 0.00 14.79 +3.53 68 0 116 0
28MAY26 90.00 P 0.00 0.00 0.00 16.99 +3.15 55 0 81 0
28MAY26 92.50 P 0.00 0.00 0.00 19.82 +3.58 84 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 22.61 +4.42 104 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 24.53 +3.51 78 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 26.93 +3.91 63 0 0 0
28MAY26 102.50 P 28.30 28.30 28.30 29.42 +3.98 57 3 0 -3
28MAY26 105.00 P 0.00 0.00 0.00 32.23 +4.09 112 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 34.42 +4.01 69 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 36.92 +3.80 74 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 39.88 +4.46 138 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 164 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 154 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 150 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 147 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 136 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 131 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 129 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 124 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 120 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 108 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 104 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 93 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 90 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 28 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 81 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 75 0 38 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 72 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 60 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 +0.01 57 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.06 +0.02 57 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.08 +0.02 57 0 62 0
29JUN26 49.00 P 0.00 0.00 0.00 0.10 +0.02 57 0 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.14 +0.03 57 0 114 0
29JUN26 52.50 P 0.00 0.00 0.00 0.26 +0.07 57 0 146 0
29JUN26 55.00 P 0.45 0.45 0.42 0.43 +0.09 57 8 266 0
29JUN26 57.50 P 0.54 0.61 0.54 0.71 +0.18 57 20 232 +15
29JUN26 60.00 P 0.80 0.80 0.80 1.10 +0.28 56 34 764 +34
29JUN26 62.50 P 1.25 1.25 1.25 1.63 +0.41 56 3 1,038 +3
29JUN26 65.00 P 0.00 0.00 0.00 2.30 +0.56 56 0 206 0
29JUN26 67.50 P 2.22 2.85 2.22 3.13 +0.73 56 50 373 +45
29JUN26 70.00 P 3.08 4.10 3.08 4.24 +1.03 57 89 441 -11
29JUN26 72.50 P 0.00 0.00 0.00 5.54 +1.36 58 0 169 0
29JUN26 75.00 P 5.52 6.50 5.52 7.09 +1.74 59 17 222 +15
29JUN26 77.50 P 7.23 8.71 6.94 8.68 +1.90 60 97 396 -5
29JUN26 80.00 P 8.88 9.78 8.58 10.13 +1.76 57 90 269 +30
29JUN26 82.50 P 0.00 0.00 0.00 12.01 +1.93 58 0 135 0
29JUN26 85.00 P 0.00 0.00 0.00 14.30 +2.79 62 0 391 0
29JUN26 87.50 P 0.00 0.00 0.00 16.41 +2.69 63 0 226 0
29JUN26 90.00 P 0.00 0.00 0.00 18.55 +2.81 64 0 203 0
29JUN26 92.50 P 0.00 0.00 0.00 20.88 +3.04 67 0 75 0
29JUN26 95.00 P 0.00 0.00 0.00 23.19 +3.18 68 0 24 0
29JUN26 97.50 P 0.00 0.00 0.00 25.27 +3.03 65 0 38 0
29JUN26 100.00 P 0.00 0.00 0.00 27.95 +3.65 73 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 30.53 +3.69 78 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 32.68 +3.37 75 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 34.93 +3.81 72 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 36.93 +3.18 50 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 39.88 +3.47 78 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.49 +0.10 59 0 46 0
30JUL26 50.00 P 0.55 0.55 0.55 0.56 +0.08 59 3 84 +3
30JUL26 52.50 P 0.00 0.00 0.00 0.85 +0.14 59 0 8 0
30JUL26 55.00 P 0.00 0.00 0.00 1.23 +0.22 59 0 63 0
30JUL26 57.50 P 1.15 1.15 1.15 1.72 +0.34 58 1 17 0
30JUL26 60.00 P 0.00 0.00 0.00 2.33 +0.45 58 0 35 0
30JUL26 62.50 P 0.00 0.00 0.00 3.04 +0.56 58 0 99 0
30JUL26 65.00 P 0.00 0.00 0.00 3.88 +0.71 58 0 102 0
30JUL26 67.50 P 0.00 0.00 0.00 4.88 +0.86 58 0 29 0
30JUL26 70.00 P 5.52 6.10 5.52 6.12 +1.15 59 17 155 0
30JUL26 72.50 P 6.80 6.80 6.80 7.40 +1.38 59 2 305 0
30JUL26 75.00 P 7.77 8.99 7.77 8.99 +1.62 60 28 520 0
30JUL26 77.50 P 0.00 0.00 0.00 10.66 +1.93 62 0 76 0
30JUL26 80.00 P 12.35 12.35 12.35 12.36 +1.93 62 15 406 +15
30JUL26 82.50 P 12.65 13.25 12.65 13.77 +1.63 60 30 230 -4
30JUL26 85.00 P 14.14 14.14 14.14 15.80 +1.95 61 15 134 +9
30JUL26 87.50 P 0.00 0.00 0.00 18.00 +2.34 64 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 20.05 +2.50 64 0 75 0
30JUL26 92.50 P 0.00 0.00 0.00 22.19 +2.67 66 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 24.37 +2.84 66 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 26.62 +2.94 68 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 28.92 +3.06 69 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 31.18 +3.12 70 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 33.63 +3.52 72 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 36.05 +3.60 74 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 38.39 +3.37 75 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 40.73 +3.60 76 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 2.10 - 60 0 0 -
28AUG26 57.50 P 0.00 0.00 0.00 2.73 +0.46 60 0 2 0
28AUG26 60.00 P 2.78 2.78 2.78 3.44 +0.53 60 2 8 +2
28AUG26 62.50 P 0.00 0.00 0.00 4.31 +0.70 60 0 0 0
28AUG26 65.00 P 4.50 4.50 4.50 5.26 +0.79 60 9 18 +9
28AUG26 67.50 P 5.58 5.58 5.58 6.32 +0.95 60 9 10 +9
28AUG26 70.00 P 0.00 0.00 0.00 7.61 +1.17 60 0 57 0
28AUG26 72.50 P 0.00 0.00 0.00 9.09 +1.54 62 0 77 0
28AUG26 75.00 P 0.00 0.00 0.00 10.68 +1.72 62 0 26 0
28AUG26 77.50 P 11.44 11.44 11.44 12.32 +1.87 63 8 29 +8
28AUG26 80.00 P 0.00 0.00 0.00 14.00 +1.86 64 0 32 0
28AUG26 82.50 P 13.99 14.92 13.99 15.73 +1.91 64 27 48 +12
28AUG26 85.00 P 16.61 16.61 16.61 17.58 +2.03 65 15 36 +15
28AUG26 87.50 P 0.00 0.00 0.00 19.48 +2.20 65 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 21.45 +2.31 66 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 23.51 +2.46 66 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 25.57 +2.57 67 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 27.76 +2.77 68 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 29.96 +2.83 68 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 32.20 +2.92 69 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 34.50 +3.02 71 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 36.76 +3.08 71 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 39.11 +3.14 72 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 41.40 +3.14 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.02 +0.01 62 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.03 +0.01 62 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 +0.01 61 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.07 +0.02 62 0 21 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 +0.02 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.12 +0.03 62 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.15 +0.04 62 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.19 +0.05 62 0 83 0
29SEP26 36.00 P 0.00 0.00 0.00 0.23 +0.06 62 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.27 +0.06 62 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 0.34 +0.08 62 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.40 +0.09 62 0 85 0
29SEP26 40.00 P 0.00 0.00 0.00 0.47 +0.10 62 0 53 0
29SEP26 41.00 P 0.00 0.00 0.00 0.58 +0.13 62 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.65 +0.12 62 0 16 0
29SEP26 43.00 P 0.70 0.70 0.70 0.73 +0.11 62 1 30 0
29SEP26 44.00 P 0.00 0.00 0.00 0.88 +0.16 62 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 0.98 +0.17 61 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.14 +0.24 62 0 45 0
29SEP26 47.00 P 1.08 1.08 1.08 1.30 +0.28 62 1 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.43 +0.29 61 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.60 +0.30 61 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 1.78 +0.31 61 0 36 0
29SEP26 52.50 P 0.00 0.00 0.00 2.34 +0.43 61 0 124 0
29SEP26 55.00 P 0.00 0.00 0.00 2.98 +0.51 61 0 967 0
29SEP26 57.50 P 0.00 0.00 0.00 3.69 +0.60 61 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 4.55 +0.74 61 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 5.44 +0.80 61 0 946 0
29SEP26 65.00 P 0.00 0.00 0.00 6.51 +0.98 61 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 7.59 +1.05 61 0 36 0
29SEP26 70.00 P 8.45 8.45 8.45 8.93 +1.31 61 10 36 0
29SEP26 72.50 P 9.58 9.58 9.58 10.12 +1.26 60 10 69 +10
29SEP26 75.00 P 11.76 11.76 11.76 12.03 +1.76 63 15 80 +15
29SEP26 77.50 P 0.00 0.00 0.00 13.65 +1.85 63 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 15.41 +1.84 64 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 17.19 +1.97 65 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 18.95 +2.03 65 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 20.86 +2.20 66 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 22.79 +2.36 66 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 24.75 +2.40 66 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 26.82 +2.54 67 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.90 +2.67 67 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 31.03 +2.72 68 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 33.23 +2.84 69 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 35.45 +2.97 69 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.68 +2.99 70 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.99 +3.09 71 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 42.31 +3.19 72 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.06 +0.14 62 0 162 0
30DEC26 39.00 P 0.00 0.00 0.00 1.20 +0.14 62 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.34 +0.15 62 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.47 +0.14 62 0 68 0
30DEC26 42.00 P 0.00 0.00 0.00 1.65 +0.21 62 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 1.83 +0.21 62 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.01 +0.21 62 0 32 0
30DEC26 45.00 P 0.00 0.00 0.00 2.23 +0.25 62 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.47 +0.31 62 0 0 0
30DEC26 47.00 P 2.33 2.33 2.33 2.70 +0.32 62 15 50 +15
30DEC26 48.00 P 0.00 0.00 0.00 2.94 +0.32 62 0 30 0
30DEC26 49.00 P 0.00 0.00 0.00 3.18 +0.32 62 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.48 +0.38 62 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 4.23 +0.45 61 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 5.05 +0.52 61 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 5.98 +0.63 61 0 2,414 0
30DEC26 60.00 P 0.00 0.00 0.00 6.93 +0.64 61 0 1,834 0
30DEC26 62.50 P 0.00 0.00 0.00 8.05 +0.82 61 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 9.17 +0.84 61 0 31 0
30DEC26 67.50 P 0.00 0.00 0.00 10.41 +0.95 61 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 11.93 +1.30 62 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 13.47 +1.45 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.08 +1.64 63 0 7 0
30DEC26 77.50 P 16.03 16.03 16.03 16.71 +1.66 63 1 0 -1
30DEC26 80.00 P 0.00 0.00 0.00 18.46 +1.68 64 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 20.26 +1.87 65 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 21.85 +1.66 64 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.91 +1.90 65 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 25.76 +2.23 66 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 27.72 +2.21 66 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 29.67 +2.28 66 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.64 +2.27 66 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 33.69 +2.31 67 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 35.80 +2.40 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 37.91 +2.45 68 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 40.01 +2.47 68 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 42.20 +2.53 68 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 44.34 +2.58 69 0 0 0
30MAR27 43.00 P 2.70 2.70 2.70 2.83 +0.23 61 1 125 -1
30MAR27 44.00 P 0.00 0.00 0.00 3.07 +0.22 61 0 19 0
30MAR27 45.00 P 0.00 0.00 0.00 3.32 +0.22 61 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 3.58 +0.23 61 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 3.89 +0.29 61 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 4.20 +0.33 61 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 4.52 +0.34 61 0 17 0
30MAR27 50.00 P 0.00 0.00 0.00 4.83 +0.34 61 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 5.69 +0.41 61 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 6.65 +0.49 61 0 2 0
30MAR27 57.50 P 0.00 0.00 0.00 7.61 +0.48 61 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 8.74 +0.64 61 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 9.89 +0.67 60 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 11.05 +0.68 60 0 401 0
30MAR27 67.50 P 0.00 0.00 0.00 12.39 +0.85 60 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 13.87 +1.04 61 0 251 0
30MAR27 72.50 P 0.00 0.00 0.00 15.51 +1.33 62 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 17.03 +1.50 61 0 581 0
30MAR27 77.50 P 0.00 0.00 0.00 18.76 +1.47 62 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 20.57 +1.62 63 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.36 +1.45 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.94 +1.61 63 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 25.95 +1.86 64 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.96 +2.16 65 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 29.81 +2.11 65 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 31.79 +1.82 65 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 33.77 +2.11 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 35.75 +2.10 66 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 37.74 +2.07 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 39.82 +2.00 66 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 41.94 +2.13 67 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 44.07 +2.26 67 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 46.20 +2.26 67 0 5 0
TOTAL PUT 1,299 37,399 +302
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$ 33.08
28MAY26 20.00 C 0.00 0.00 0.00 13.09 -0.74 99 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.09 -0.74 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.09 -0.74 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.09 -0.74 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.09 -0.74 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.09 -0.74 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.09 -0.74 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.09 -0.75 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.09 -0.75 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.09 -0.75 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.10 -0.74 30 0 3 0
28MAY26 31.00 C 0.00 0.00 0.00 2.13 -0.73 29 0 569 0
28MAY26 32.00 C 1.40 1.40 1.13 1.23 -0.71 27 17 1,749 +15
28MAY26 33.00 C 0.78 0.78 0.50 0.60 -0.58 29 28 581 -8
28MAY26 34.00 C 0.41 0.41 0.21 0.24 -0.36 29 140 430 +58
28MAY26 35.00 C 0.16 0.16 0.10 0.08 -0.19 29 170 482 +55
28MAY26 36.00 C 0.00 0.00 0.00 0.03 -0.08 31 0 594 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.03 32 0 648 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 485 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 424 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 61 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 70 0 299 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 74 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 78 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 82 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 85 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 89 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 98 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.09 -0.74 78 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.09 -0.74 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.09 -0.74 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.09 -0.74 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.09 -0.74 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.09 -0.74 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.09 -0.74 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.09 -0.75 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.09 -0.75 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.10 -0.74 30 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 3.13 -0.73 29 0 3 0
29JUN26 31.00 C 0.00 0.00 0.00 2.27 -0.67 29 0 32 0
29JUN26 32.00 C 1.60 1.60 1.60 1.53 -0.68 28 2 318 0
29JUN26 33.00 C 1.31 1.31 1.25 1.05 -0.52 29 31 183 -1
29JUN26 34.00 C 0.83 0.83 0.83 0.70 -0.40 29 20 1,444 +14
29JUN26 35.00 C 0.47 0.47 0.47 0.47 -0.27 29 6 1,743 +6
29JUN26 36.00 C 0.00 0.00 0.00 0.29 -0.20 29 0 1,336 0
29JUN26 37.00 C 0.24 0.24 0.24 0.17 -0.14 29 10 220 +10
29JUN26 38.00 C 0.00 0.00 0.00 0.10 -0.09 29 0 271 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.06 30 0 94 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.04 29 0 146 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 95 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 41 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 43 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 86 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 13.09 -0.74 65 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 12.09 -0.74 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.09 -0.74 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.09 -0.74 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.09 -0.74 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.09 -0.74 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.09 -0.74 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.09 -0.75 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.10 -0.82 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.27 -0.60 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.30 -0.67 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.56 -0.62 29 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 1.99 -0.61 29 0 45 0
30JUL26 33.00 C 1.72 1.73 1.69 1.51 -0.53 29 45 220 0
30JUL26 34.00 C 1.17 1.17 1.17 1.15 -0.43 30 15 235 0
30JUL26 35.00 C 1.02 1.02 1.02 0.86 -0.35 30 12 161 +12
30JUL26 36.00 C 0.00 0.00 0.00 0.64 -0.26 30 0 48 0
30JUL26 37.00 C 0.00 0.00 0.00 0.46 -0.21 30 0 82 0
30JUL26 38.00 C 0.00 0.00 0.00 0.32 -0.17 30 0 316 0
30JUL26 39.00 C 0.00 0.00 0.00 0.22 -0.13 30 0 369 0
30JUL26 40.00 C 0.00 0.00 0.00 0.15 -0.10 30 0 123 0
30JUL26 41.00 C 0.00 0.00 0.00 0.10 -0.07 30 0 66 0
30JUL26 42.00 C 0.00 0.00 0.00 0.07 -0.05 31 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.05 -0.03 31 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 -0.02 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 13.09 -0.74 61 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 12.09 -0.74 55 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.09 -0.74 49 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.09 -0.74 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.09 -0.74 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.09 -0.74 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.09 -0.74 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.10 -0.81 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.15 -0.80 31 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.30 -0.67 31 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.67 -0.51 33 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 2.94 -0.55 31 0 70 0
28AUG26 32.00 C 2.34 2.34 2.34 2.39 -0.59 30 15 120 +15
28AUG26 33.00 C 2.13 2.13 2.13 1.91 -0.53 30 15 105 +15
28AUG26 34.00 C 0.00 0.00 0.00 1.52 -0.47 30 0 30 0
28AUG26 35.00 C 0.00 0.00 0.00 1.21 -0.40 31 0 12 0
28AUG26 36.00 C 0.00 0.00 0.00 0.96 -0.32 31 0 7 0
28AUG26 37.00 C 0.00 0.00 0.00 0.74 -0.26 31 0 5 0
28AUG26 38.00 C 0.00 0.00 0.00 0.57 -0.21 31 0 67 0
28AUG26 39.00 C 0.00 0.00 0.00 0.43 -0.17 31 0 220 0
28AUG26 40.00 C 0.00 0.00 0.00 0.32 -0.14 31 0 111 0
28AUG26 41.00 C 0.00 0.00 0.00 0.23 -0.12 31 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.17 -0.09 31 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.13 -0.06 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.09 -0.05 31 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.05 - 31 0 0 -
29SEP26 20.00 C 0.00 0.00 0.00 13.09 -0.74 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.09 -0.74 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.09 -0.74 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.09 -0.74 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.09 -0.74 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.09 -0.74 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.12 -0.72 33 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.20 -0.75 33 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.39 -0.65 33 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 4.74 -0.53 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.02 -0.57 33 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 3.43 -0.55 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.83 -0.48 32 0 22 0
29SEP26 33.00 C 0.00 0.00 0.00 2.38 -0.43 32 0 25 0
29SEP26 34.00 C 0.00 0.00 0.00 1.99 -0.40 32 0 18 0
29SEP26 35.00 C 0.00 0.00 0.00 1.64 -0.37 32 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.36 -0.31 32 0 24 0
29SEP26 37.00 C 0.00 0.00 0.00 1.12 -0.28 32 0 984 0
29SEP26 38.00 C 0.00 0.00 0.00 0.90 -0.26 32 0 21 0
29SEP26 39.00 C 0.00 0.00 0.00 0.73 -0.21 32 0 91 0
29SEP26 40.00 C 0.00 0.00 0.00 0.59 -0.19 33 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.49 -0.14 33 0 250 0
29SEP26 42.00 C 0.00 0.00 0.00 0.40 -0.13 33 0 106 0
29SEP26 43.00 C 0.00 0.00 0.00 0.31 -0.13 33 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.25 -0.10 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.19 -0.09 33 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 -0.07 33 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 -0.06 33 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.09 -0.05 33 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 -0.04 33 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.06 -0.03 33 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.01 33 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 0.00 34 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.09 -0.74 43 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 12.09 -0.74 0 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 11.09 -0.74 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.09 -0.74 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.12 -0.73 32 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.22 -0.69 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.42 -0.64 32 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 6.68 -0.59 32 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 5.97 -0.58 32 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 5.31 -0.56 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.72 -0.50 32 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.16 -0.48 32 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 3.54 -0.56 31 0 63 0
30DEC26 33.00 C 3.00 3.00 3.00 3.11 -0.38 31 1 55 +1
30DEC26 34.00 C 0.00 0.00 0.00 2.69 -0.38 31 0 127 0
30DEC26 35.00 C 0.00 0.00 0.00 2.35 -0.33 31 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 2.03 -0.30 31 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 1.75 -0.27 31 0 154 0
30DEC26 38.00 C 0.00 0.00 0.00 1.50 -0.25 31 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.29 -0.22 31 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.10 -0.19 31 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 0.94 -0.19 31 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.81 -0.20 32 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.72 -0.14 32 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.60 -0.11 32 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.50 -0.11 32 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.42 -0.11 32 0 33 0
30DEC26 47.00 C 0.49 0.49 0.47 0.35 -0.09 32 30 64 +30
30DEC26 48.00 C 0.00 0.00 0.00 0.30 -0.07 32 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.25 -0.06 32 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.21 -0.05 32 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.13 -0.03 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 32 0
30MAR27 20.00 C 0.00 0.00 0.00 13.09 -0.74 36 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 12.09 -0.74 32 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 11.12 -0.73 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 10.22 -0.72 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.38 -0.72 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.60 -0.70 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.85 -0.67 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.13 -0.67 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 6.48 -0.64 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.85 -0.62 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.27 -0.43 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.74 -0.56 31 0 100 0
30MAR27 32.00 C 0.00 0.00 0.00 4.11 -0.68 30 0 321 0
30MAR27 33.00 C 0.00 0.00 0.00 3.68 -0.48 30 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 3.27 -0.48 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 2.91 -0.44 30 0 131 0
30MAR27 36.00 C 0.00 0.00 0.00 2.58 -0.42 30 0 132 0
30MAR27 37.00 C 0.00 0.00 0.00 2.29 -0.38 30 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 2.02 -0.36 30 0 3 0
30MAR27 39.00 C 0.00 0.00 0.00 1.78 -0.34 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.57 -0.30 31 0 32 0
30MAR27 41.00 C 0.00 0.00 0.00 1.41 -0.26 31 0 75 0
30MAR27 42.00 C 0.00 0.00 0.00 1.25 -0.25 31 0 104 0
30MAR27 43.00 C 0.00 0.00 0.00 1.08 -0.30 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.95 -0.27 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.83 -0.21 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.72 -0.23 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.63 -0.17 31 0 66 0
30MAR27 48.00 C 0.00 0.00 0.00 0.55 -0.16 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.47 -0.15 31 0 35 0
30MAR27 50.00 C 0.55 0.55 0.55 0.42 -0.12 31 32 49 +32
30MAR27 52.50 C 0.00 0.00 0.00 0.29 -0.10 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.20 -0.08 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.14 -0.06 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.10 -0.04 31 0 2 0
TOTAL CALL 589 24,292 +254
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 92 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 66 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 149 0
28MAY26 28.00 P 0.03 0.03 0.03 0.01 0.00 34 23 295 -23
28MAY26 29.00 P 0.05 0.07 0.05 0.02 0.00 30 42 365 +29
28MAY26 30.00 P 0.00 0.00 0.00 0.08 +0.02 30 0 557 0
28MAY26 31.00 P 0.20 0.31 0.18 0.25 +0.08 30 120 361 +114
28MAY26 32.00 P 0.44 0.65 0.44 0.60 +0.21 30 50 1,033 0
28MAY26 33.00 P 1.00 1.25 0.86 1.17 +0.38 31 194 919 +43
28MAY26 34.00 P 1.63 1.99 1.55 1.94 +0.53 33 112 1,246 0
28MAY26 35.00 P 0.00 0.00 0.00 2.76 +0.59 29 0 515 0
28MAY26 36.00 P 3.80 3.80 3.80 3.72 +0.75 30 2 707 -1
28MAY26 37.00 P 0.00 0.00 0.00 4.70 +0.71 0 0 152 0
28MAY26 38.00 P 0.00 0.00 0.00 5.70 +0.76 0 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 6.70 +0.74 0 0 133 0
28MAY26 40.00 P 0.00 0.00 0.00 7.70 +0.74 36 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 8.70 +0.74 43 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 9.70 +0.74 48 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 10.70 +0.75 53 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 11.70 +0.75 58 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.70 +0.75 63 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 13.70 +0.75 68 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.70 +0.75 72 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.70 +0.75 77 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.70 +0.75 81 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 17.69 +0.74 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.19 +0.74 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 22.69 +0.74 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.19 +0.74 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 27.69 +0.75 96 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.19 +0.75 112 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 32.69 +0.75 123 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 70 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 31 0 94 0
29JUN26 26.00 P 0.00 0.00 0.00 0.02 0.00 29 0 59 0
29JUN26 27.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 143 0
29JUN26 28.00 P 0.00 0.00 0.00 0.12 +0.03 29 0 159 0
29JUN26 29.00 P 0.00 0.00 0.00 0.24 +0.06 29 0 175 0
29JUN26 30.00 P 0.53 0.53 0.53 0.45 +0.10 29 2 113 0
29JUN26 31.00 P 0.72 0.72 0.72 0.76 +0.17 30 20 143 -7
29JUN26 32.00 P 1.08 1.08 1.08 1.19 +0.27 30 20 183 -5
29JUN26 33.00 P 1.47 1.81 1.47 1.74 +0.39 30 51 274 +20
29JUN26 34.00 P 2.07 2.23 2.06 2.34 +0.44 29 69 529 +24
29JUN26 35.00 P 2.99 3.12 2.99 3.09 +0.50 29 3 1,693 -1
29JUN26 36.00 P 0.00 0.00 0.00 3.92 +0.56 29 0 236 0
29JUN26 37.00 P 0.00 0.00 0.00 4.81 +0.49 29 0 277 0
29JUN26 38.00 P 0.00 0.00 0.00 5.90 +0.96 38 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 6.70 +0.71 22 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 7.71 +0.75 30 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 8.70 +0.74 28 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 9.80 +0.84 47 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 10.70 +0.74 34 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 11.70 +0.75 37 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 12.70 +0.75 40 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 13.70 +0.75 43 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 14.70 +0.75 45 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 15.70 +0.75 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 16.70 +0.75 50 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 17.69 +0.74 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 20.19 +0.74 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 22.69 +0.74 0 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 25.19 +0.74 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 27.69 +0.75 65 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 30.19 +0.75 72 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 32.69 +0.75 77 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 8 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 31 0 49 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 25 0
30JUL26 25.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 31 0
30JUL26 26.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 289 0
30JUL26 27.00 P 0.00 0.00 0.00 0.19 +0.04 30 0 510 0
30JUL26 28.00 P 0.00 0.00 0.00 0.32 +0.06 30 0 63 0
30JUL26 29.00 P 0.61 0.61 0.61 0.52 +0.09 30 3 99 +3
30JUL26 30.00 P 0.74 0.75 0.73 0.80 +0.14 30 3 96 +1
30JUL26 31.00 P 1.20 1.20 1.20 1.17 +0.23 31 15 103 +15
30JUL26 32.00 P 0.00 0.00 0.00 1.61 +0.30 31 0 407 0
30JUL26 33.00 P 1.93 1.93 1.87 2.15 +0.39 31 27 453 +15
30JUL26 34.00 P 2.49 2.49 2.49 2.79 +0.48 31 15 685 0
30JUL26 35.00 P 0.00 0.00 0.00 3.53 +0.60 32 0 103 0
30JUL26 36.00 P 0.00 0.00 0.00 4.19 +0.49 30 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 4.90 +0.43 27 0 32 0
30JUL26 38.00 P 0.00 0.00 0.00 5.99 +0.69 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.89 +0.74 33 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.89 +0.84 36 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.85 +0.87 38 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.80 +0.84 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.70 +0.74 30 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.70 +0.74 32 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.70 +0.74 34 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.70 +0.75 36 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 14.70 +0.75 38 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 15.70 +0.75 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 27 0
28AUG26 22.00 P 0.00 0.00 0.00 0.02 0.00 32 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 35 0
28AUG26 25.00 P 0.00 0.00 0.00 0.12 +0.02 31 0 46 0
28AUG26 26.00 P 0.00 0.00 0.00 0.21 +0.04 31 0 322 0
28AUG26 27.00 P 0.00 0.00 0.00 0.34 +0.06 31 0 296 0
28AUG26 28.00 P 0.00 0.00 0.00 0.53 +0.09 31 0 100 0
28AUG26 29.00 P 0.00 0.00 0.00 0.77 +0.11 31 0 468 0
28AUG26 30.00 P 0.00 0.00 0.00 1.09 +0.17 31 0 1,009 0
28AUG26 31.00 P 1.37 1.37 1.37 1.47 +0.23 31 2 119 +2
28AUG26 32.00 P 0.00 0.00 0.00 1.93 +0.30 31 0 143 0
28AUG26 33.00 P 2.34 2.53 2.34 2.47 +0.39 31 45 130 +45
28AUG26 34.00 P 2.91 2.91 2.91 3.11 +0.48 32 15 83 +15
28AUG26 35.00 P 0.00 0.00 0.00 3.61 +0.35 29 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 4.45 +0.46 31 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 5.15 +0.42 29 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 5.99 +0.47 29 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.07 +0.73 34 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.95 +0.75 34 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.90 +0.82 35 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.81 +0.81 34 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.80 +0.84 36 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.71 +0.75 31 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.70 +0.74 31 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.70 - 33 0 0 -
29SEP26 20.00 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.11 +0.02 34 0 40 0
29SEP26 24.00 P 0.28 0.28 0.28 0.17 +0.02 33 40 57 -22
29SEP26 25.00 P 0.00 0.00 0.00 0.27 +0.03 33 0 165 0
29SEP26 26.00 P 0.00 0.00 0.00 0.41 +0.05 33 0 48 0
29SEP26 27.00 P 0.72 0.72 0.72 0.60 +0.08 33 19 72 +19
29SEP26 28.00 P 0.00 0.00 0.00 0.84 +0.11 33 0 68 0
29SEP26 29.00 P 0.00 0.00 0.00 1.14 +0.14 33 0 66 0
29SEP26 30.00 P 0.00 0.00 0.00 1.50 +0.17 33 0 43 0
29SEP26 31.00 P 0.00 0.00 0.00 1.92 +0.20 34 0 48 0
29SEP26 32.00 P 2.54 2.54 2.54 2.42 +0.26 34 1 58 0
29SEP26 33.00 P 3.11 3.11 3.11 2.97 +0.31 34 15 1,758 -15
29SEP26 34.00 P 0.00 0.00 0.00 3.48 +0.24 33 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 4.25 +0.52 35 0 970 0
29SEP26 36.00 P 0.00 0.00 0.00 4.83 +0.42 33 0 143 0
29SEP26 37.00 P 0.00 0.00 0.00 5.75 +0.63 35 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 6.56 +0.51 36 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 7.42 +0.56 37 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 8.31 +0.59 38 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 9.23 +0.62 39 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 10.17 +0.65 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.13 +0.67 42 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 12.12 +0.70 44 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 13.12 +1.08 46 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.13 +1.13 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 14.70 +0.72 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.17 +1.20 53 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 16.70 +0.74 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.15 +1.20 56 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 20.19 +0.74 37 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 22.69 +0.74 41 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 25.19 +0.74 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 27.69 +0.75 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.19 +0.75 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 32.69 +0.75 55 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.17 +0.03 32 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.26 +0.05 32 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.39 +0.08 32 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.54 +0.08 32 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 0.75 +0.11 32 0 50 0
30DEC26 27.00 P 1.18 1.18 1.18 1.00 +0.15 32 2 100 +2
30DEC26 28.00 P 0.00 0.00 0.00 1.29 +0.17 32 0 66 0
30DEC26 29.00 P 0.00 0.00 0.00 1.63 +0.20 32 0 197 0
30DEC26 30.00 P 0.00 0.00 0.00 2.04 +0.25 32 0 193 0
30DEC26 31.00 P 2.52 2.52 2.52 2.48 +0.27 32 4 114 0
30DEC26 32.00 P 0.00 0.00 0.00 2.98 +0.30 33 0 105 0
30DEC26 33.00 P 0.00 0.00 0.00 3.54 +0.36 33 0 143 0
30DEC26 34.00 P 0.00 0.00 0.00 4.13 +0.37 33 0 178 0
30DEC26 35.00 P 0.00 0.00 0.00 4.80 +0.43 33 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.48 +0.45 33 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 6.22 +0.49 34 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.99 +0.52 34 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.80 +0.55 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.39 +0.33 32 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 9.24 +0.33 32 0 10 0
30DEC26 42.00 P 10.41 10.41 10.41 10.17 +0.39 33 15 15 -15
30DEC26 43.00 P 0.00 0.00 0.00 11.13 +0.67 34 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 12.12 +0.70 36 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 13.12 +0.95 37 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 14.13 +1.02 39 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 14.75 +0.70 32 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 16.17 +1.15 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.71 +0.72 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 18.15 +1.18 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 20.19 +0.74 33 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 22.69 +0.74 36 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 25.19 +0.74 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 27.69 +0.75 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 30.19 +0.75 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 32.69 +0.75 47 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.20 +0.01 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.30 +0.02 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.42 +0.03 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.57 +0.03 31 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.79 +0.05 31 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 1.03 +0.07 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.30 +0.07 31 0 35 0
30MAR27 28.00 P 0.00 0.00 0.00 1.64 +0.11 31 0 24 0
30MAR27 29.00 P 0.00 0.00 0.00 2.01 +0.13 32 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.43 +0.15 32 0 4 0
30MAR27 31.00 P 2.97 2.97 2.97 2.90 +0.20 32 1 130 0
30MAR27 32.00 P 3.45 3.45 3.45 3.40 +0.20 32 1 341 0
30MAR27 33.00 P 0.00 0.00 0.00 3.96 +0.26 32 0 226 0
30MAR27 34.00 P 0.00 0.00 0.00 4.55 +0.26 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.20 +0.32 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.70 +0.16 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.40 +0.37 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 7.12 +0.38 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.88 +0.42 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.67 +0.45 31 0 23 0
30MAR27 41.00 P 0.00 0.00 0.00 9.48 +0.47 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 10.33 +0.52 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.19 +0.53 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.12 +0.60 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.12 +0.73 33 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.13 +0.84 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.83 +0.63 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.17 +1.04 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.75 +0.67 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.15 +1.12 41 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 20.19 +0.72 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 22.69 +0.74 33 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 25.19 +0.74 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 27.69 +0.75 39 0 0 0
TOTAL PUT 931 27,869 +258
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$ 11.49
28MAY26 8.50 C 0.00 0.00 0.00 3.00 +0.04 63 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.75 +0.05 57 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.50 +0.04 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.25 +0.06 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.00 +0.05 39 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.75 +0.05 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.50 +0.04 28 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.01 +0.03 28 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.59 +0.02 31 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.30 +0.02 34 0 68 0
28MAY26 12.00 C 0.00 0.00 0.00 0.13 +0.01 36 0 508 0
28MAY26 12.50 C 0.03 0.04 0.03 0.04 0.00 35 76 1,070 +56
28MAY26 13.00 C 0.00 0.00 0.00 0.02 0.00 39 0 4,675 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1,563 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,671 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 980 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,570 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 173 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 97 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 102 0 220 0
29JUN26 8.50 C 0.00 0.00 0.00 3.02 +0.05 35 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.78 +0.05 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.50 +0.02 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.25 +0.01 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.07 +0.06 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.82 +0.04 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.57 0.00 30 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 1.18 +0.03 33 0 0 0
29JUN26 11.00 C 0.74 0.74 0.74 0.85 +0.04 34 30 2,851 +30
29JUN26 11.50 C 0.51 0.58 0.49 0.58 +0.03 35 60 2,511 +45
29JUN26 12.00 C 0.35 0.35 0.35 0.38 +0.02 35 72 3,535 +72
29JUN26 12.50 C 0.00 0.00 0.00 0.25 +0.02 36 0 3,087 0
29JUN26 13.00 C 0.13 0.13 0.13 0.15 +0.01 36 6 3,371 +6
29JUN26 13.50 C 0.09 0.09 0.09 0.09 +0.01 37 153 1,456 +138
29JUN26 14.00 C 0.06 0.07 0.06 0.05 0.00 37 19 739 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 0.00 38 0 793 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 0.00 39 0 734 0
29JUN26 15.50 C 0.02 0.02 0.02 0.01 0.00 39 120 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 55 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 91 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 3.03 +0.04 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.78 +0.03 33 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.54 +0.02 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.35 +0.07 42 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.09 +0.04 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.82 0.00 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.59 -0.03 29 0 0 0
30JUL26 10.50 C 1.16 1.18 1.12 1.26 +0.04 35 135 165 +135
30JUL26 11.00 C 0.86 0.87 0.86 0.94 +0.03 36 30 768 +30
30JUL26 11.50 C 0.63 0.63 0.59 0.64 -0.01 34 41 508 -41
30JUL26 12.00 C 0.45 0.45 0.41 0.47 0.00 36 149 251 +133
30JUL26 12.50 C 0.00 0.00 0.00 0.32 -0.01 36 0 255 0
30JUL26 13.00 C 0.00 0.00 0.00 0.20 -0.02 35 0 418 0
30JUL26 13.50 C 0.16 0.16 0.16 0.13 -0.01 35 15 278 0
30JUL26 14.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 36 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 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 42 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 3.03 +0.04 34 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.80 +0.04 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.57 +0.04 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.37 +0.07 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.09 0.00 34 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.86 -0.01 33 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.66 -0.02 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.35 +0.04 37 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.06 +0.03 38 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.81 +0.04 38 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.63 +0.03 39 0 141 0
28AUG26 12.50 C 0.00 0.00 0.00 0.46 +0.01 38 0 195 0
28AUG26 13.00 C 0.00 0.00 0.00 0.34 +0.01 38 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.25 +0.01 38 0 120 0
28AUG26 14.00 C 0.00 0.00 0.00 0.18 +0.01 38 0 78 0
28AUG26 14.50 C 0.00 0.00 0.00 0.13 +0.01 38 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.09 0.00 38 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 +0.01 39 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 90 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.03 +0.01 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.80 +0.03 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.63 +0.05 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.41 +0.05 41 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.11 -0.02 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.92 -0.02 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.74 -0.02 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.42 -0.01 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.15 -0.04 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.96 +0.03 39 0 56 0
29SEP26 12.00 C 0.00 0.00 0.00 0.78 +0.03 39 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 0.62 +0.02 39 0 105 0
29SEP26 13.00 C 0.00 0.00 0.00 0.48 +0.01 39 0 204 0
29SEP26 13.50 C 0.00 0.00 0.00 0.37 +0.01 39 0 186 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 +0.01 39 0 210 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 0.00 39 0 167 0
29SEP26 15.00 C 0.20 0.20 0.20 0.17 0.00 39 52 779 +37
29SEP26 15.50 C 0.00 0.00 0.00 0.13 +0.01 39 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 0.00 39 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 39 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 39 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 38 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 49 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 3.07 -0.02 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.86 -0.01 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.69 0.00 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.46 -0.05 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.32 -0.01 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.13 -0.04 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.98 -0.03 37 0 69 0
30DEC26 10.50 C 0.00 0.00 0.00 1.72 -0.01 38 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 1.51 +0.02 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.31 +0.01 40 0 29 0
30DEC26 12.00 C 0.00 0.00 0.00 1.13 +0.04 40 0 210 0
30DEC26 12.50 C 0.00 0.00 0.00 0.96 +0.02 40 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 0.82 +0.01 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 +0.01 40 0 96 0
30DEC26 14.00 C 0.00 0.00 0.00 0.58 +0.01 40 0 114 0
30DEC26 14.50 C 0.00 0.00 0.00 0.49 +0.01 40 0 31 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 +0.01 40 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.34 0.00 40 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 0.00 39 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 +0.01 40 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 +0.01 40 0 218 0
30DEC26 17.50 C 0.21 0.21 0.21 0.16 0.00 39 22 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 0.00 40 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 40 0 194 0
30MAR27 8.50 C 0.00 0.00 0.00 3.25 +0.04 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.07 +0.03 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.90 +0.01 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.67 -0.05 37 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 2.50 -0.06 37 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 2.36 -0.06 37 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 2.24 -0.03 38 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 1.97 -0.04 38 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 1.78 0.00 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.58 +0.01 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.39 +0.01 40 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 1.24 +0.03 40 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.09 +0.03 40 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 0.95 +0.02 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.83 +0.02 40 0 47 0
30MAR27 14.50 C 0.74 0.74 0.74 0.73 +0.02 40 3 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.63 +0.02 40 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.55 +0.01 40 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.47 +0.01 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 +0.01 39 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 +0.01 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.31 +0.01 40 0 16 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 +0.01 39 0 25 0
TOTAL CALL 983 49,284 +641
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 40 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 271 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 967 0
28MAY26 11.00 P 0.15 0.15 0.15 0.12 -0.01 36 22 1,085 -18
28MAY26 11.50 P 0.41 0.41 0.41 0.31 -0.02 35 10 557 -10
28MAY26 12.00 P 0.00 0.00 0.00 0.63 -0.06 36 0 1,284 0
28MAY26 12.50 P 1.21 1.21 1.21 1.04 -0.05 34 5 1,160 0
28MAY26 13.00 P 0.00 0.00 0.00 1.51 -0.05 0 0 1,894 0
28MAY26 13.50 P 0.00 0.00 0.00 2.07 0.00 65 0 202 0
28MAY26 14.00 P 0.00 0.00 0.00 2.59 +0.02 80 0 180 0
28MAY26 14.50 P 0.00 0.00 0.00 3.10 +0.03 93 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.61 +0.04 105 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.08 +0.02 106 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.61 +0.03 123 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.12 +0.04 134 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.62 +0.05 142 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.12 +0.03 149 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.62 +0.04 157 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 0.00 38 0 240 0
29JUN26 9.50 P 0.06 0.06 0.06 0.04 0.00 36 15 224 +15
29JUN26 9.75 P 0.08 0.09 0.08 0.07 0.00 37 145 666 +145
29JUN26 10.00 P 0.00 0.00 0.00 0.10 0.00 37 0 1,062 0
29JUN26 10.50 P 0.00 0.00 0.00 0.20 0.00 37 0 843 0
29JUN26 11.00 P 0.40 0.44 0.40 0.36 0.00 37 96 5,463 -45
29JUN26 11.50 P 0.68 0.71 0.66 0.59 -0.02 37 140 4,786 -125
29JUN26 12.00 P 0.93 1.05 0.93 0.90 -0.02 38 30 2,160 -15
29JUN26 12.50 P 0.00 0.00 0.00 1.26 -0.03 39 0 2,467 0
29JUN26 13.00 P 0.00 0.00 0.00 1.68 +0.02 41 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 2.11 -0.06 41 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 2.61 -0.04 48 0 267 0
29JUN26 14.50 P 0.00 0.00 0.00 3.10 -0.03 52 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 3.61 0.00 59 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 4.12 +0.02 65 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 4.61 +0.02 69 0 42 -79
29JUN26 16.50 P 0.00 0.00 0.00 5.16 +0.07 80 0 0 -17
29JUN26 17.00 P 0.00 0.00 0.00 5.62 +0.05 79 0 0 -17
29JUN26 17.50 P 0.00 0.00 0.00 6.12 +0.03 83 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.62 +0.04 87 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.01 -0.05 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.51 -0.05 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.12 +0.06 99 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.51 -0.05 0 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 9.51 -0.05 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.51 -0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.61 +0.05 119 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.51 -0.05 0 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 13.51 -0.05 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.51 -0.05 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.51 -0.05 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.51 -0.05 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 0.00 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
30JUL26 9.00 P 0.11 0.11 0.11 0.08 -0.01 36 45 75 +45
30JUL26 9.25 P 0.00 0.00 0.00 0.11 -0.02 36 0 293 0
30JUL26 9.50 P 0.00 0.00 0.00 0.15 -0.02 36 0 347 0
30JUL26 9.75 P 0.25 0.25 0.25 0.20 -0.03 36 15 323 0
30JUL26 10.00 P 0.00 0.00 0.00 0.26 -0.04 35 0 675 0
30JUL26 10.50 P 0.51 0.52 0.49 0.43 -0.04 35 170 1,011 -60
30JUL26 11.00 P 0.00 0.00 0.00 0.66 -0.05 36 0 931 0
30JUL26 11.50 P 0.00 0.00 0.00 0.94 -0.05 36 0 818 0
30JUL26 12.00 P 0.00 0.00 0.00 1.28 -0.04 37 0 1,048 0
30JUL26 12.50 P 0.00 0.00 0.00 1.67 -0.01 38 0 741 0
30JUL26 13.00 P 0.00 0.00 0.00 2.09 -0.03 39 0 2,019 0
30JUL26 13.50 P 0.00 0.00 0.00 2.49 -0.07 37 0 689 0
30JUL26 14.00 P 0.00 0.00 0.00 3.01 -0.01 44 0 335 0
30JUL26 14.50 P 0.00 0.00 0.00 3.48 +0.01 46 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 3.90 -0.07 40 0 120 0
30JUL26 15.50 P 0.00 0.00 0.00 4.35 -0.07 27 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.91 0.00 49 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.33 -0.07 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.88 -0.01 50 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.44 +0.05 63 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.86 -0.02 51 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.09 0.00 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.12 0.00 38 0 0 0
28AUG26 9.00 P 0.18 0.18 0.18 0.16 0.00 38 30 31 +30
28AUG26 9.25 P 0.00 0.00 0.00 0.21 0.00 38 0 225 0
28AUG26 9.50 P 0.00 0.00 0.00 0.26 -0.01 38 0 60 0
28AUG26 9.75 P 0.00 0.00 0.00 0.33 0.00 38 0 57 0
28AUG26 10.00 P 0.43 0.44 0.43 0.41 0.00 38 30 60 +30
28AUG26 10.50 P 0.00 0.00 0.00 0.59 0.00 38 0 67 0
28AUG26 11.00 P 0.82 0.82 0.82 0.82 -0.01 38 100 102 +40
28AUG26 11.50 P 1.19 1.19 1.14 1.09 -0.04 37 30 77 +30
28AUG26 12.00 P 1.53 1.53 1.46 1.42 -0.03 38 75 102 +60
28AUG26 12.50 P 0.00 0.00 0.00 1.82 +0.02 40 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 2.22 -0.01 41 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 2.65 +0.01 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.09 +0.02 43 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.48 -0.04 40 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.93 -0.06 39 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.43 -0.03 42 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.92 -0.01 44 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.40 -0.02 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 0.00 39 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29SEP26 9.00 P 0.25 0.26 0.25 0.24 -0.01 39 30 100 0
29SEP26 9.25 P 0.31 0.31 0.31 0.30 0.00 39 15 75 +15
29SEP26 9.50 P 0.00 0.00 0.00 0.37 0.00 39 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.44 -0.01 39 0 200 0
29SEP26 10.00 P 0.00 0.00 0.00 0.52 -0.01 39 0 172 0
29SEP26 10.50 P 0.00 0.00 0.00 0.72 -0.01 39 0 253 0
29SEP26 11.00 P 0.00 0.00 0.00 0.95 -0.02 38 0 300 0
29SEP26 11.50 P 0.00 0.00 0.00 1.23 -0.03 38 0 305 0
29SEP26 12.00 P 0.00 0.00 0.00 1.56 -0.02 39 0 285 0
29SEP26 12.50 P 0.00 0.00 0.00 1.95 +0.01 41 0 500 0
29SEP26 13.00 P 0.00 0.00 0.00 2.34 -0.04 42 0 410 0
29SEP26 13.50 P 0.00 0.00 0.00 2.75 +0.02 42 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 3.11 -0.04 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 3.56 -0.03 41 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 4.01 -0.03 41 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 4.53 +0.03 45 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 4.96 0.00 43 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 5.41 -0.01 41 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 5.88 -0.04 39 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 6.44 +0.05 49 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 6.89 0.00 46 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 7.31 -0.08 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.83 -0.06 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.30 -0.08 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.85 -0.02 47 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.90 +0.02 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.89 +0.02 63 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.82 -0.05 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.88 +0.02 68 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.81 -0.05 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.81 -0.05 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.80 -0.05 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.87 +0.02 80 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.31 -0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 0.00 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 0.00 39 0 22 0
30DEC26 9.25 P 0.00 0.00 0.00 0.51 0.00 39 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.59 0.00 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.68 0.00 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.77 -0.01 39 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 -0.01 39 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 1.24 -0.01 39 0 324 0
30DEC26 11.50 P 0.00 0.00 0.00 1.52 -0.02 39 0 254 0
30DEC26 12.00 P 0.00 0.00 0.00 1.84 -0.02 39 0 258 0
30DEC26 12.50 P 2.26 2.26 2.26 2.18 -0.02 39 12 158 -12
30DEC26 13.00 P 0.00 0.00 0.00 2.59 +0.02 41 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 2.98 +0.03 42 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 3.32 -0.04 40 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 3.82 +0.05 43 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 4.23 +0.03 43 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 4.59 -0.05 40 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 5.10 +0.01 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.58 +0.04 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.97 -0.03 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.45 -0.01 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.94 -0.01 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.47 +0.04 47 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.87 -0.05 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.39 -0.01 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.94 +0.06 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.44 0.00 39 0 10 0
30MAR27 8.75 P 0.00 0.00 0.00 0.52 0.00 39 0 20 0
30MAR27 9.00 P 0.00 0.00 0.00 0.59 -0.02 39 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.67 -0.01 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.77 0.00 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.86 -0.01 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.97 0.00 39 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 1.20 -0.01 39 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.45 0.00 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.74 0.00 39 0 27 0
30MAR27 12.00 P 0.00 0.00 0.00 2.04 -0.02 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 2.38 -0.02 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.72 -0.02 39 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 3.09 -0.03 39 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 3.47 -0.04 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.94 +0.03 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.36 +0.03 42 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 4.80 +0.05 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.23 +0.05 42 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.69 +0.06 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.14 +0.08 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.53 -0.01 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.03 +0.03 43 0 0 0
TOTAL PUT 1,015 48,509 +12
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$ 89.10
28MAY26 62.50 C 0.00 0.00 0.00 26.85 -1.62 103 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.35 -1.64 93 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.83 -1.68 81 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.36 -1.66 74 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.67 -1.82 37 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.17 -1.70 27 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.67 -1.71 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.18 -1.70 22 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 6.70 -1.69 20 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 4.33 -1.62 19 0 721 0
28MAY26 87.50 C 2.59 2.59 2.22 2.38 -1.33 20 210 201 +174
28MAY26 90.00 C 1.37 1.37 0.90 0.95 -0.98 19 23 302 -4
28MAY26 92.50 C 0.58 0.58 0.30 0.30 -0.52 19 184 384 +155
28MAY26 95.00 C 0.16 0.16 0.12 0.07 -0.19 20 10 654 +4
28MAY26 97.50 C 0.05 0.05 0.05 0.01 -0.05 19 2 311 -2
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 123 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 37 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 42 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 49 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 26.85 -2.02 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.35 -2.04 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 21.92 -1.98 43 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.36 -2.07 34 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 16.74 -2.21 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.33 -2.10 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 11.85 -1.70 18 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.42 -1.68 18 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 7.11 -1.62 18 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 5.02 -1.50 18 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 3.37 -1.31 19 0 219 0
29JUN26 90.00 C 2.99 2.99 2.08 2.01 -1.08 19 133 145 +47
29JUN26 92.50 C 1.43 1.43 1.13 1.09 -0.78 19 13 277 +1
29JUN26 95.00 C 0.81 0.81 0.64 0.53 -0.51 19 61 186 +61
29JUN26 97.50 C 0.49 0.49 0.40 0.23 -0.30 18 90 412 +90
29JUN26 100.00 C 0.00 0.00 0.00 0.10 -0.15 19 0 840 0
29JUN26 102.50 C 0.00 0.00 0.00 0.04 -0.07 19 0 474 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 456 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 31 0 300 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 33 0 101 0
30JUL26 62.50 C 0.00 0.00 0.00 27.22 -1.66 57 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.51 -1.89 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.03 -1.88 41 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.56 -1.87 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.32 -1.63 38 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.34 -2.16 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.90 -1.70 20 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.55 -1.67 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 7.37 -1.60 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 5.61 -1.33 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 3.96 -1.28 20 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 2.67 -1.10 20 0 0 0
30JUL26 92.50 C 2.01 2.01 1.88 1.72 -0.85 20 28 29 +28
30JUL26 95.00 C 0.00 0.00 0.00 1.06 -0.69 20 0 31 0
30JUL26 97.50 C 0.00 0.00 0.00 0.63 -0.51 20 0 12 0
30JUL26 100.00 C 0.00 0.00 0.00 0.35 -0.36 20 0 76 0
30JUL26 102.50 C 0.00 0.00 0.00 0.20 -0.23 20 0 154 0
30JUL26 105.00 C 0.00 0.00 0.00 0.10 -0.15 20 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.05 -0.09 20 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.03 -0.05 20 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.02 -0.03 21 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 22.22 -1.69 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.77 -1.66 37 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 17.34 -1.63 34 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 14.39 -2.16 21 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 12.01 -1.64 20 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.78 -1.56 20 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.75 -1.45 20 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.99 -1.29 20 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 4.63 -0.97 21 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 3.39 -0.97 21 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 2.43 -0.79 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.69 -0.62 21 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 1.15 -0.47 21 0 2 0
28AUG26 100.00 C 0.00 0.00 0.00 0.76 -0.35 21 0 1 0
28AUG26 102.50 C 0.00 0.00 0.00 0.48 -0.26 21 0 1 0
28AUG26 105.00 C 0.00 0.00 0.00 0.30 -0.18 21 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.18 -0.12 20 0 20 0
28AUG26 110.00 C 0.00 0.00 0.00 0.11 -0.08 21 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.07 -0.05 21 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.22 -1.66 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.73 -1.67 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.24 -1.67 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.82 -1.63 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.38 -1.67 30 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.49 -2.15 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.24 -1.59 21 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.16 -1.50 21 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 8.29 -1.38 21 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 6.65 -1.25 21 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 5.41 -0.95 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.14 -1.00 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.11 -0.82 21 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 2.34 -0.67 21 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 1.73 -0.59 21 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.27 -0.46 21 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 0.91 -0.35 21 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.64 -0.27 21 0 7 0
29SEP26 107.50 C 0.00 0.00 0.00 0.44 -0.21 21 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.29 -0.17 21 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 -0.12 21 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.13 -0.08 21 0 20 0
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.05 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.06 -0.04 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.04 -0.03 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 27.22 -1.66 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.75 -1.67 30 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.41 -1.61 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.14 -1.55 27 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.85 -1.60 26 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.23 -2.03 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.28 -1.45 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 11.47 -1.38 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 9.81 -1.31 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.31 -1.23 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.07 -1.03 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 5.80 -0.93 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 4.71 -0.92 21 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 3.84 -0.78 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.12 -0.65 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.54 -0.60 22 0 7 0
30DEC26 102.50 C 0.00 0.00 0.00 2.03 -0.53 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.64 -0.46 22 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 1.29 -0.37 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.98 -0.34 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.74 -0.27 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.58 -0.20 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.44 -0.17 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.33 -0.14 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 27.81 -1.64 31 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.45 -1.69 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.18 -1.64 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.98 -1.60 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.89 -1.53 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.89 -1.47 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 14.57 -1.39 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 12.88 -1.31 22 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 11.32 -1.20 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 9.88 -1.14 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 8.68 -0.96 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.45 -1.04 22 0 20 0
30MAR27 92.50 C 0.00 0.00 0.00 6.27 -1.01 22 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.40 -0.80 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 4.56 -0.83 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.88 -0.71 22 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 3.26 -0.64 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.74 -0.57 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.31 -0.50 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.96 -0.39 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.57 -0.33 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.30 -0.27 22 0 0 0
TOTAL CALL 754 9,027 +554
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 0 1,050 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 408 0
28MAY26 67.50 P 0.01 0.01 0.01 0.01 0.00 55 120 532 +120
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 781 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,238 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
28MAY26 80.00 P 0.08 0.08 0.08 0.01 0.00 23 30 370 +30
28MAY26 82.50 P 0.15 0.15 0.15 0.03 +0.02 20 1 139 -1
28MAY26 85.00 P 0.21 0.21 0.21 0.15 +0.08 19 5 220 0
28MAY26 87.50 P 0.46 0.79 0.46 0.62 +0.28 19 76 378 +45
28MAY26 90.00 P 1.25 1.83 1.25 1.73 +0.69 18 53 353 -53
28MAY26 92.50 P 0.00 0.00 0.00 3.62 +1.22 19 1 100 0
28MAY26 95.00 P 0.00 0.00 0.00 5.92 +1.54 19 1 0 -1
28MAY26 97.50 P 0.00 0.00 0.00 8.40 +1.68 0 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 10.90 +1.70 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.40 +1.70 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.90 +1.70 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.40 +1.70 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.90 +1.70 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.40 +1.70 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.90 +1.70 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.40 +1.70 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.90 +1.70 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 36 0 620 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 271 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 703 0
29JUN26 70.00 P 0.12 0.12 0.12 0.01 0.00 25 30 415 0
29JUN26 72.50 P 0.14 0.14 0.14 0.01 0.00 21 30 381 +1
29JUN26 75.00 P 0.21 0.22 0.21 0.02 +0.01 19 11 533 -8
29JUN26 77.50 P 0.26 0.26 0.26 0.06 +0.02 19 4 158 +4
29JUN26 80.00 P 0.41 0.41 0.41 0.18 +0.05 18 10 98 +10
29JUN26 82.50 P 0.00 0.00 0.00 0.49 +0.14 18 0 216 0
29JUN26 85.00 P 1.00 1.30 0.98 1.10 +0.31 19 50 224 +47
29JUN26 87.50 P 1.65 2.09 1.65 2.00 +0.46 18 36 560 +36
29JUN26 90.00 P 0.00 0.00 0.00 3.32 +0.77 17 0 343 0
29JUN26 92.50 P 0.00 0.00 0.00 5.20 +1.07 18 0 34 0
29JUN26 95.00 P 0.00 0.00 0.00 7.28 +1.30 18 0 4 0
29JUN26 97.50 P 0.00 0.00 0.00 9.56 +1.48 18 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.96 +1.59 18 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.41 +1.65 18 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.89 +1.69 19 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 19.36 +2.16 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.82 +2.16 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.93 +1.82 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.77 +2.20 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.26 +2.20 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.76 +2.22 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.25 +2.21 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 153 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 25 0 76 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 22 0 41 0
30JUL26 70.00 P 0.17 0.17 0.17 0.02 0.00 21 1 270 0
30JUL26 72.50 P 0.29 0.31 0.29 0.05 +0.01 20 640 700 +636
30JUL26 75.00 P 0.00 0.00 0.00 0.12 +0.01 20 0 33 0
30JUL26 77.50 P 0.54 0.54 0.54 0.27 +0.03 20 10 64 +10
30JUL26 80.00 P 0.00 0.00 0.00 0.57 +0.08 20 0 61 0
30JUL26 82.50 P 0.00 0.00 0.00 1.09 +0.18 20 0 45 0
30JUL26 85.00 P 1.62 1.62 1.62 1.81 +0.33 20 1 6 +1
30JUL26 87.50 P 2.70 2.87 2.70 2.77 +0.44 19 61 61 +61
30JUL26 90.00 P 3.65 3.89 3.65 4.10 +0.64 19 28 58 +28
30JUL26 92.50 P 0.00 0.00 0.00 5.88 +0.86 20 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 7.79 +1.07 20 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 9.91 +1.25 20 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.16 +1.39 20 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.52 +1.51 19 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.89 +1.53 16 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.36 +2.07 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.82 +2.10 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.00 +1.56 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.77 +2.15 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 93 0
28AUG26 70.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 15 0
28AUG26 72.50 P 0.42 0.49 0.42 0.14 +0.04 21 15 17 +15
28AUG26 75.00 P 0.00 0.00 0.00 0.29 +0.07 21 0 6 0
28AUG26 77.50 P 0.84 0.84 0.84 0.57 +0.14 21 10 32 +10
28AUG26 80.00 P 0.00 0.00 0.00 0.99 +0.23 21 0 27 0
28AUG26 82.50 P 0.00 0.00 0.00 1.62 +0.34 21 0 4 0
28AUG26 85.00 P 0.00 0.00 0.00 2.39 +0.40 20 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 3.40 +0.57 20 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 4.71 +0.78 20 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 6.45 +1.14 20 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 8.27 +1.14 20 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.27 +1.28 20 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.43 +1.41 21 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.69 +1.49 20 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.89 +1.41 15 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.36 +2.01 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.82 +2.06 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.00 +1.56 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.77 +2.14 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 96 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 21 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 +0.02 21 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 +0.03 21 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.31 +0.06 21 0 118 0
29SEP26 75.00 P 0.88 0.88 0.88 0.56 +0.11 21 9 144 0
29SEP26 77.50 P 0.00 0.00 0.00 0.93 +0.18 21 0 7 0
29SEP26 80.00 P 0.00 0.00 0.00 1.47 +0.28 22 0 33 0
29SEP26 82.50 P 0.00 0.00 0.00 2.19 +0.39 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.12 +0.51 22 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.18 +0.55 21 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.41 +0.65 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.03 +0.90 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.77 +1.04 21 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.69 +1.18 21 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.76 +1.31 21 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.95 +1.42 21 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.92 +1.19 15 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.36 +1.76 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.82 +1.71 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.00 +1.56 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.77 +1.95 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.26 +2.05 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.76 +2.10 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 34.25 +2.14 0 0 0 0
30DEC26 62.50 P 0.55 0.55 0.54 0.11 +0.02 22 8 27 +8
30DEC26 65.00 P 0.00 0.00 0.00 0.19 +0.04 22 0 40 0
30DEC26 67.50 P 0.00 0.00 0.00 0.32 +0.06 22 0 17 0
30DEC26 70.00 P 1.00 1.05 1.00 0.54 +0.10 22 7 52 +7
30DEC26 72.50 P 0.00 0.00 0.00 0.84 +0.13 22 0 35 0
30DEC26 75.00 P 1.55 1.55 1.55 1.26 +0.20 22 2 11 +2
30DEC26 77.50 P 0.00 0.00 0.00 1.80 +0.27 22 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.49 +0.34 22 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 3.33 +0.42 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.34 +0.51 22 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.46 +0.58 22 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.73 +0.66 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.18 +0.79 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.84 +0.95 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.61 +1.04 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.54 +1.16 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.58 +1.26 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.49 +1.12 20 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.68 +1.50 19 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.92 +1.57 17 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.19 +1.40 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.77 +1.70 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.26 +1.85 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.76 +1.99 0 0 0 0
30MAR27 62.50 P 0.87 0.87 0.87 0.29 +0.04 22 16 16 +16
30MAR27 65.00 P 0.00 0.00 0.00 0.45 +0.07 22 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.69 +0.11 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.04 +0.18 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.47 +0.23 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.01 +0.29 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.65 +0.33 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.45 +0.42 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.39 +0.53 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.39 +0.54 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.42 +0.46 22 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.79 +0.70 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 9.18 +0.83 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.84 +1.03 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.56 +1.07 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.36 +1.11 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.11 +1.02 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.08 +1.04 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.14 +1.36 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.31 +1.46 20 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.55 +1.56 19 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.78 +1.59 0 0 0 0
TOTAL PUT 1,266 13,190 +1,024
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 14.68
28MAY26 9.75 C 0.00 0.00 0.00 4.93 -0.32 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.68 -0.32 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.18 -0.33 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.68 -0.33 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.18 -0.33 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.69 -0.32 64 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.19 -0.32 53 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.69 -0.32 42 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.22 -0.30 44 0 122 0
28MAY26 14.00 C 0.00 0.00 0.00 0.77 -0.29 39 0 145 0
28MAY26 14.50 C 0.44 0.44 0.39 0.42 -0.27 38 7 536 +4
28MAY26 15.00 C 0.23 0.23 0.19 0.20 -0.18 38 644 1,291 -570
28MAY26 15.50 C 0.11 0.11 0.11 0.09 -0.11 39 9 267 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 -0.06 40 0 171 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 69 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 53 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 89 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 78 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 87 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.68 -0.32 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.43 -0.32 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.18 -0.32 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.93 -0.32 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.68 -0.32 0 0 9 0
29JUN26 10.50 C 0.00 0.00 0.00 4.18 -0.33 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.68 -0.33 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.18 -0.33 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.69 -0.32 45 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.20 -0.31 42 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.73 -0.29 40 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.30 -0.28 38 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 0.95 -0.28 37 0 191 0
29JUN26 14.50 C 0.69 0.69 0.69 0.70 -0.20 38 15 187 -15
29JUN26 15.00 C 0.00 0.00 0.00 0.50 -0.16 38 0 475 0
29JUN26 15.50 C 0.00 0.00 0.00 0.35 -0.14 38 0 564 0
29JUN26 16.00 C 0.00 0.00 0.00 0.24 -0.10 38 0 75 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.08 38 0 598 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.05 38 0 582 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.04 38 0 179 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 119 0
29JUN26 18.50 C 0.00 0.00 0.00 0.02 -0.03 37 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30JUL26 9.75 C 0.00 0.00 0.00 4.93 -0.32 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.68 -0.32 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.18 -0.33 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.68 -0.33 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.18 -0.33 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.75 -0.26 48 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.26 -0.27 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.80 -0.28 37 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 1.46 -0.24 37 0 22 0
30JUL26 14.00 C 0.00 0.00 0.00 1.17 -0.24 37 0 41 0
30JUL26 14.50 C 0.00 0.00 0.00 0.93 -0.20 37 0 56 0
30JUL26 15.00 C 0.00 0.00 0.00 0.72 -0.16 37 0 76 0
30JUL26 15.50 C 0.00 0.00 0.00 0.57 -0.14 38 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.44 -0.11 38 0 41 0
30JUL26 16.50 C 0.00 0.00 0.00 0.33 -0.09 38 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.24 -0.08 38 0 17 0
30JUL26 17.50 C 0.00 0.00 0.00 0.18 -0.06 38 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.13 -0.04 38 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.09 -0.04 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.68 -0.32 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.18 -0.33 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.68 -0.33 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.18 -0.33 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.75 -0.26 41 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.39 -0.19 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.03 -0.18 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.70 -0.18 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.39 -0.23 38 0 45 0
28AUG26 14.50 C 0.00 0.00 0.00 1.15 -0.20 38 0 65 0
28AUG26 15.00 C 0.00 0.00 0.00 0.94 -0.17 38 0 30 0
28AUG26 15.50 C 0.00 0.00 0.00 0.77 -0.16 39 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.63 -0.13 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.52 -0.10 39 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.41 -0.09 39 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.32 -0.08 39 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.25 -0.06 39 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.20 -0.05 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.15 -0.05 39 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.12 -0.03 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.68 -0.32 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.43 -0.32 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.18 -0.32 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.93 -0.32 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.68 -0.32 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.18 -0.33 0 0 0 0
29SEP26 11.00 C 3.65 3.65 3.65 3.70 -0.31 41 5 100 -5
29SEP26 11.50 C 0.00 0.00 0.00 3.25 -0.26 40 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.77 -0.27 36 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.45 -0.21 38 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.18 -0.23 40 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.83 -0.27 38 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.58 -0.24 39 0 247 0
29SEP26 14.50 C 0.00 0.00 0.00 1.35 -0.17 39 0 358 0
29SEP26 15.00 C 0.00 0.00 0.00 1.15 -0.16 39 0 164 0
29SEP26 15.50 C 0.00 0.00 0.00 0.98 -0.14 39 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.82 -0.13 39 0 245 0
29SEP26 16.50 C 0.00 0.00 0.00 0.69 -0.11 40 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.58 -0.09 40 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.48 -0.09 40 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.40 -0.07 40 0 99 0
29SEP26 18.50 C 0.00 0.00 0.00 0.33 -0.06 40 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.27 -0.06 40 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.22 -0.05 40 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 -0.04 40 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.13 -0.03 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.09 -0.02 41 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.18 -0.32 0 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.93 -0.33 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.70 -0.31 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.25 -0.30 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.80 -0.21 36 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.38 -0.26 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.05 -0.24 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.73 -0.24 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.45 -0.21 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.17 -0.22 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.94 -0.26 37 0 95 0
30DEC26 14.50 C 0.00 0.00 0.00 1.71 -0.18 37 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.51 -0.17 37 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.33 -0.15 37 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.17 -0.14 38 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.03 -0.12 38 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.90 -0.12 38 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.78 -0.11 38 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 -0.11 38 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.59 -0.11 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 -0.07 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 -0.08 38 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.39 -0.06 38 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 -0.05 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 -0.05 38 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 5.02 -0.30 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.81 -0.31 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.43 -0.15 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.05 -0.29 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.70 -0.28 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.28 -0.36 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.97 -0.26 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.70 -0.24 35 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.44 -0.31 35 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.20 -0.23 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.98 -0.21 36 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.79 -0.20 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.60 -0.19 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.44 -0.17 36 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 1.28 -0.17 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.15 -0.15 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.02 -0.15 36 0 5 0
30MAR27 18.00 C 0.00 0.00 0.00 0.92 -0.13 36 0 2 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 -0.08 37 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.77 -0.11 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.69 -0.10 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.61 -0.11 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.48 -0.09 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.38 -0.07 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.30 -0.06 37 0 45 0
30MAR27 24.00 C 0.00 0.00 0.00 0.23 -0.04 37 0 90 0
TOTAL CALL 680 13,542 -586
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 87 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
28MAY26 12.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 286 0
28MAY26 13.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 163 0
28MAY26 13.50 P 0.15 0.15 0.15 0.13 +0.03 39 5 260 +5
28MAY26 14.00 P 0.00 0.00 0.00 0.29 +0.08 40 0 1,068 0
28MAY26 14.50 P 0.48 0.60 0.48 0.53 +0.12 39 56 181 +12
28MAY26 15.00 P 0.82 0.83 0.79 0.87 +0.19 40 271 390 -224
28MAY26 15.50 P 0.00 0.00 0.00 1.28 +0.24 41 0 173 0
28MAY26 16.00 P 0.00 0.00 0.00 1.70 +0.25 30 0 75 0
28MAY26 16.50 P 0.00 0.00 0.00 2.18 +0.28 0 0 60 0
28MAY26 17.00 P 0.00 0.00 0.00 2.73 +0.27 57 0 139 0
28MAY26 17.50 P 0.00 0.00 0.00 3.19 +0.29 0 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.69 +0.28 0 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.19 +0.32 0 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.69 +0.32 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.19 +0.32 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.69 +0.32 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.69 +0.32 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.69 +0.32 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.69 +0.32 76 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.69 +0.32 90 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 59 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 41 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 0.00 40 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 127 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.02 38 0 184 0
29JUN26 12.50 P 0.00 0.00 0.00 0.14 +0.02 38 0 64 0
29JUN26 13.00 P 0.25 0.25 0.25 0.25 +0.05 38 21 1,740 +20
29JUN26 13.50 P 0.40 0.44 0.40 0.41 +0.08 38 2 290 +1
29JUN26 14.00 P 0.00 0.00 0.00 0.61 +0.10 38 0 257 0
29JUN26 14.50 P 0.00 0.00 0.00 0.85 +0.13 38 0 360 0
29JUN26 15.00 P 0.00 0.00 0.00 1.16 +0.18 38 0 194 0
29JUN26 15.50 P 0.00 0.00 0.00 1.52 +0.22 39 0 190 0
29JUN26 16.00 P 0.00 0.00 0.00 1.84 +0.17 34 0 133 0
29JUN26 16.50 P 0.00 0.00 0.00 2.29 +0.22 35 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.75 +0.19 36 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.24 +0.25 39 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.73 +0.30 41 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.23 +0.32 45 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.69 +0.30 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.19 +0.30 0 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.69 +0.32 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.69 +0.31 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.69 +0.31 43 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.69 +0.31 52 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.69 +0.31 58 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 0.00 38 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 +0.01 38 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.11 +0.03 38 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.18 +0.04 38 0 42 0
30JUL26 12.50 P 0.00 0.00 0.00 0.28 +0.05 38 0 68 0
30JUL26 13.00 P 0.00 0.00 0.00 0.42 +0.07 38 0 50 0
30JUL26 13.50 P 0.00 0.00 0.00 0.60 +0.09 38 0 184 0
30JUL26 14.00 P 0.00 0.00 0.00 0.80 +0.10 37 0 363 0
30JUL26 14.50 P 1.04 1.04 1.04 1.06 +0.14 37 8 71 +8
30JUL26 15.00 P 0.00 0.00 0.00 1.36 +0.17 38 0 179 0
30JUL26 15.50 P 0.00 0.00 0.00 1.70 +0.19 38 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 2.03 +0.17 36 0 45 0
30JUL26 16.50 P 0.00 0.00 0.00 2.43 +0.21 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.85 +0.15 36 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.28 +0.18 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.84 +0.33 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.32 +0.32 45 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.79 +0.31 46 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.30 +0.35 50 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.73 +0.32 45 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.13 +0.03 39 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.20 +0.04 39 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.30 +0.05 39 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.43 +0.07 39 0 44 0
28AUG26 13.00 P 0.00 0.00 0.00 0.59 +0.08 39 0 100 0
28AUG26 13.50 P 0.00 0.00 0.00 0.79 +0.11 39 0 60 0
28AUG26 14.00 P 0.00 0.00 0.00 1.00 +0.11 39 0 88 0
28AUG26 14.50 P 0.00 0.00 0.00 1.25 +0.13 38 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 1.55 +0.17 39 0 37 0
28AUG26 15.50 P 0.00 0.00 0.00 1.88 +0.19 39 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 2.16 +0.13 36 0 8 0
28AUG26 16.50 P 0.00 0.00 0.00 2.65 +0.21 40 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.06 +0.23 41 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.38 +0.14 37 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.84 +0.19 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.37 +0.28 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.82 +0.29 42 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.30 +0.29 44 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.73 +0.24 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 42 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 +0.02 41 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 +0.02 41 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 +0.03 40 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 +0.05 41 0 165 0
29SEP26 12.00 P 0.00 0.00 0.00 0.45 +0.07 41 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 +0.08 41 0 139 0
29SEP26 13.00 P 0.00 0.00 0.00 0.78 +0.09 41 0 84 0
29SEP26 13.50 P 0.00 0.00 0.00 0.99 +0.11 41 0 73 0
29SEP26 14.00 P 0.00 0.00 0.00 1.24 +0.13 41 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.51 +0.15 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.81 +0.16 42 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.14 +0.19 42 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.49 +0.20 42 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.86 +0.21 43 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.26 +0.24 43 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.67 +0.24 44 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.10 +0.26 45 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.55 +0.27 46 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.01 +0.28 47 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.47 +0.28 48 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.95 +0.29 50 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.93 +0.31 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.94 +0.32 58 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.95 +0.32 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.93 +0.30 66 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.14 +0.02 39 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.02 39 0 45 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 +0.02 38 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 +0.04 39 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 +0.04 39 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 0.52 +0.06 39 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.67 +0.07 39 0 54 0
30DEC26 12.50 P 0.00 0.00 0.00 0.85 +0.08 39 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.05 +0.10 39 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 1.27 +0.10 39 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 1.53 +0.13 39 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.80 +0.14 39 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.10 +0.15 40 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.43 +0.18 40 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.76 +0.18 40 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.13 +0.21 41 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.50 +0.20 41 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.90 +0.23 41 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.31 +0.23 42 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.73 +0.24 42 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.17 +0.26 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.61 +0.26 43 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.07 +0.27 44 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.01 +0.29 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.98 +0.30 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.98 +0.32 52 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.95 +0.30 54 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 +0.01 37 0 60 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.02 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 +0.04 38 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.53 +0.04 37 0 3 0
30MAR27 11.50 P 0.00 0.00 0.00 0.67 +0.04 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.84 +0.05 38 0 4 0
30MAR27 12.50 P 1.10 1.10 1.10 1.03 +0.07 38 4 6 +4
30MAR27 13.00 P 0.00 0.00 0.00 1.24 +0.07 38 0 29 0
30MAR27 13.50 P 0.00 0.00 0.00 1.48 +0.09 38 0 21 0
30MAR27 14.00 P 0.00 0.00 0.00 1.73 +0.09 38 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 2.01 +0.11 38 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 2.31 +0.12 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.62 +0.13 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.96 +0.15 39 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.31 +0.16 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.69 +0.18 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.07 +0.19 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.47 +0.21 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.88 +0.21 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.30 +0.22 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.74 +0.24 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.07 +0.13 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.01 +0.29 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.98 +0.30 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.98 +0.32 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.95 +0.30 48 0 0 0
TOTAL PUT 367 13,389 -174
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 64.90
28MAY26 45.00 C 0.00 0.00 0.00 19.93 -0.41 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.93 -0.41 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.93 -0.41 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.93 -0.41 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.93 -0.41 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.93 -0.41 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.44 -0.40 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.94 -0.41 0 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.44 -0.41 0 0 43 0
28MAY26 60.00 C 0.00 0.00 0.00 4.95 -0.40 18 0 14 0
28MAY26 62.50 C 0.00 0.00 0.00 2.49 -0.46 14 0 110 0
28MAY26 65.00 C 0.79 0.79 0.70 0.74 -0.31 17 43 459 +37
28MAY26 67.50 C 0.00 0.00 0.00 0.10 -0.10 18 0 410 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 364 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 27 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.98 -0.35 94 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.99 -0.34 91 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.99 -0.35 87 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.98 -0.36 81 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.99 -0.35 79 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.99 -0.35 75 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.00 -0.34 72 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.99 -0.35 67 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.99 -0.35 64 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.99 -0.35 60 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.99 -0.35 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.49 -0.35 48 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 9.94 -0.41 0 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.44 -0.41 0 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.95 -0.41 17 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 2.55 -0.46 16 0 235 0
29JUN26 65.00 C 0.99 0.99 0.99 0.98 -0.27 17 8 338 0
29JUN26 67.50 C 0.00 0.00 0.00 0.33 -0.14 18 0 281 0
29JUN26 70.00 C 0.00 0.00 0.00 0.10 -0.05 18 0 48 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.01 19 0 59 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.04 -0.30 67 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.00 -0.34 60 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.99 -0.35 56 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.99 -0.35 53 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.99 -0.35 50 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.99 -0.35 47 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.49 -0.35 40 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.94 -0.41 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.44 -0.41 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.95 -0.42 15 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.69 -0.36 16 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 1.38 -0.21 18 0 36 0
30JUL26 67.50 C 0.00 0.00 0.00 0.66 -0.18 18 0 74 0
30JUL26 70.00 C 0.00 0.00 0.00 0.29 -0.10 18 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.11 -0.05 18 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 17.99 -0.35 50 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 16.99 -0.35 47 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.99 -0.35 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.00 -0.34 43 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.49 -0.35 36 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 9.94 -0.41 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.44 -0.41 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 4.97 -0.44 16 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 2.94 -0.30 17 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 1.71 -0.21 17 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 1.03 -0.14 18 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.54 -0.09 18 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.26 -0.06 18 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.12 -0.03 18 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.05 -0.02 18 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 90.00 C 0.01 0.01 0.01 0.01 0.00 24 60 60 +60
29SEP26 40.00 C 0.00 0.00 0.00 24.98 -0.35 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.99 -0.34 59 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.99 -0.35 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.98 -0.36 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.99 -0.35 51 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 20.04 -0.30 51 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 19.00 -0.34 47 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 17.99 -0.35 44 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.99 -0.35 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.99 -0.35 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.00 -0.34 37 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.49 -0.35 31 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.94 -0.41 0 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.45 -0.40 17 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 5.04 -0.45 17 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.17 -0.48 16 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 1.92 -0.39 16 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.16 -0.30 16 0 22 0
29SEP26 70.00 C 0.00 0.00 0.00 0.66 -0.22 17 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.34 -0.15 17 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.17 -0.12 17 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.08 -0.07 17 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.04 -0.04 17 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.99 -0.34 47 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.99 -0.35 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.98 -0.36 42 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.99 -0.35 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.04 -0.30 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.00 -0.34 37 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.99 -0.35 35 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.99 -0.35 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.99 -0.35 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.00 -0.34 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.49 -0.35 25 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.94 -0.41 18 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.54 -0.40 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.60 -0.37 17 0 11 0
30DEC26 62.50 C 0.00 0.00 0.00 3.99 -0.33 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.85 -0.27 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.97 -0.23 16 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 1.31 -0.19 17 0 14 0
30DEC26 72.50 C 0.00 0.00 0.00 0.85 -0.14 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.57 -0.06 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.34 -0.08 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.20 -0.06 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 -0.04 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.04 -0.30 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.00 -0.34 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.99 -0.35 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.99 -0.35 27 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.00 -0.34 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.00 -0.34 24 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.49 -0.35 20 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 9.99 -0.39 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.93 -0.35 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.24 -0.31 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.64 -0.43 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.46 -0.25 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.54 -0.19 16 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 1.82 -0.16 16 0 24 0
30MAR27 72.50 C 0.00 0.00 0.00 1.28 -0.12 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.92 -0.05 16 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 0.61 -0.08 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.40 -0.06 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.26 -0.04 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.16 -0.03 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.10 -0.02 16 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
TOTAL CALL 111 4,349 +97
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 21 0 322 0
28MAY26 60.00 P 0.00 0.00 0.00 0.09 0.00 18 0 167 0
28MAY26 62.50 P 0.72 0.72 0.72 0.69 +0.06 18 15 232 +11
28MAY26 65.00 P 0.00 0.00 0.00 2.35 +0.24 20 0 484 0
28MAY26 67.50 P 0.00 0.00 0.00 4.60 +0.24 17 0 60 0
28MAY26 70.00 P 0.00 0.00 0.00 7.08 +0.40 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.58 +0.40 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.09 +0.42 37 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.67 +0.32 59 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.16 +0.31 65 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.58 +0.24 52 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.08 +0.24 59 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.58 +0.24 65 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.15 +0.31 90 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 34 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 0.00 19 0 133 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 0.00 18 0 120 0
29JUN26 60.00 P 0.45 0.48 0.44 0.48 0.00 17 65 215 +45
29JUN26 62.50 P 1.29 1.34 1.28 1.31 +0.02 17 69 80 +24
29JUN26 65.00 P 2.80 2.80 2.80 2.86 +0.17 18 1 27 0
29JUN26 67.50 P 0.00 0.00 0.00 4.91 +0.27 20 0 25 0
29JUN26 70.00 P 0.00 0.00 0.00 7.12 +0.36 17 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.58 +0.39 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.09 +0.42 23 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.67 +0.32 34 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.16 +0.31 38 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.58 +0.24 32 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.08 +0.24 36 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.58 +0.24 40 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 27.15 +0.31 52 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 26 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 0.02 -0.01 18 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.09 -0.01 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.30 0.00 17 0 66 0
30JUL26 60.00 P 0.00 0.00 0.00 0.79 -0.01 17 0 60 0
30JUL26 62.50 P 0.00 0.00 0.00 1.70 +0.01 17 0 16 0
30JUL26 65.00 P 0.00 0.00 0.00 3.15 +0.07 17 0 30 0
30JUL26 67.50 P 0.00 0.00 0.00 5.11 +0.21 19 0 0 0
30JUL26 70.00 P 6.98 6.98 6.98 7.25 +0.16 18 15 15 0
30JUL26 72.50 P 0.00 0.00 0.00 9.60 +0.38 17 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.09 +0.41 20 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.67 +0.32 28 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.16 +0.31 31 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.58 +0.24 28 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.08 +0.19 31 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.58 +0.24 34 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 27.15 +0.31 43 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 0.00 18 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.19 +0.01 18 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.50 +0.03 18 0 6 0
28AUG26 60.00 P 0.00 0.00 0.00 1.08 +0.06 17 0 14 0
28AUG26 62.50 P 0.00 0.00 0.00 2.05 +0.07 18 0 6 0
28AUG26 65.00 P 0.00 0.00 0.00 3.50 +0.15 18 0 29 0
28AUG26 67.50 P 0.00 0.00 0.00 5.35 +0.23 19 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 7.34 +0.13 18 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 9.65 +0.38 18 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 12.09 +0.40 18 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 14.67 +0.32 25 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.16 +0.31 28 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 19.58 +0.24 25 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 22.08 +0.19 28 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.58 +0.24 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 27.15 +0.31 38 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 26 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 17 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 16 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 -0.03 17 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 -0.06 17 0 24 0
29SEP26 57.50 P 0.00 0.00 0.00 0.60 -0.08 17 0 41 0
29SEP26 60.00 P 0.00 0.00 0.00 1.24 -0.10 17 0 19 0
29SEP26 62.50 P 0.00 0.00 0.00 2.25 -0.07 17 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 3.56 -0.11 17 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.35 +0.14 17 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.35 +0.14 16 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 9.65 +0.29 17 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.38 +0.31 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 14.78 +0.18 25 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.20 +0.15 26 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.65 +0.16 28 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.11 +0.16 28 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.58 +0.20 28 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.15 +0.29 35 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 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.01 0.00 16 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.04 0.00 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.05 -0.01 17 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 0.26 -0.01 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.54 0.00 17 0 14 0
30DEC26 57.50 P 0.00 0.00 0.00 1.03 -0.04 17 0 5 0
30DEC26 60.00 P 0.00 0.00 0.00 1.85 +0.05 17 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.91 +0.07 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.29 +0.14 17 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 5.80 +0.18 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 7.69 +0.23 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 9.83 +0.30 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.48 +0.33 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.83 +0.21 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.23 +0.14 23 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 19.67 +0.18 24 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.12 +0.17 25 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.65 +0.26 27 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.15 +0.29 29 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.05 +0.01 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.07 0.00 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.10 0.00 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.14 0.00 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.19 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.39 +0.01 16 0 81 0
30MAR27 55.00 P 0.71 0.71 0.71 0.74 +0.02 16 4 11 +4
30MAR27 57.50 P 0.00 0.00 0.00 1.27 0.00 16 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 2.06 -0.01 16 0 13 0
30MAR27 62.50 P 0.00 0.00 0.00 3.18 +0.07 16 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 4.58 +0.17 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.04 +0.22 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.88 +0.27 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.94 +0.31 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.54 +0.34 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.85 +0.21 20 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.23 +0.14 21 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 19.67 +0.17 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.12 +0.17 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.65 +0.26 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 27.15 +0.29 27 0 0 0
TOTAL PUT 169 3,772 +84
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 21.04
28MAY26 15.50 C 0.00 0.00 0.00 5.55 +0.05 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.05 +0.05 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.56 +0.06 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.07 +0.09 55 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.63 +0.13 66 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.06 +0.06 34 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.62 +0.12 48 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.06 +0.05 22 0 1 0
28MAY26 19.50 C 0.00 0.00 0.00 1.58 +0.04 25 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.16 +0.04 28 0 26 0
28MAY26 21.00 C 0.53 0.53 0.53 0.44 +0.01 25 1 75 0
28MAY26 22.00 C 0.11 0.11 0.06 0.10 -0.02 25 111 331 -26
28MAY26 23.00 C 0.02 0.02 0.02 0.02 0.00 27 10 216 +10
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 128 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.59 +0.06 38 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.13 +0.09 48 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.69 +0.16 52 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.08 +0.04 0 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.66 +0.12 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.06 +0.02 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.62 +0.06 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.20 +0.11 27 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.74 +0.04 25 0 31 0
29JUN26 20.00 C 0.00 0.00 0.00 1.32 +0.03 23 0 122 0
29JUN26 21.00 C 0.83 0.88 0.70 0.65 0.00 22 36 224 +36
29JUN26 22.00 C 0.37 0.42 0.31 0.26 0.00 21 80 289 +34
29JUN26 23.00 C 0.20 0.20 0.20 0.08 -0.01 21 4 170 +4
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 21 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 28 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 55 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 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 0.00 36 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.19 +0.09 53 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.69 +0.09 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.12 -0.01 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.66 +0.02 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.21 +0.14 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.73 +0.13 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.26 +0.09 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.84 +0.02 28 0 90 0
30JUL26 20.00 C 1.65 1.65 1.38 1.45 +0.01 27 60 924 +30
30JUL26 21.00 C 0.00 0.00 0.00 0.84 -0.01 26 0 254 0
30JUL26 22.00 C 0.51 0.51 0.51 0.44 -0.02 26 7 127 +7
30JUL26 23.00 C 0.00 0.00 0.00 0.21 -0.02 26 0 95 0
30JUL26 24.00 C 0.16 0.16 0.16 0.10 -0.01 26 15 99 +15
30JUL26 25.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 36 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 -0.01 26 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 5.19 +0.06 48 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.69 +0.05 44 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.12 -0.04 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.66 0.00 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.21 +0.13 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.73 +0.10 30 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.31 +0.10 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.85 -0.03 26 0 0 0
28AUG26 20.00 C 1.80 1.80 1.80 1.55 +0.02 28 8 8 +8
28AUG26 21.00 C 0.00 0.00 0.00 0.97 -0.01 27 0 32 0
28AUG26 22.00 C 0.00 0.00 0.00 0.58 -0.01 27 0 14 0
28AUG26 23.00 C 0.00 0.00 0.00 0.33 -0.02 27 0 1 0
28AUG26 24.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 1 0
28AUG26 25.00 C 0.00 0.00 0.00 0.10 -0.01 26 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 0.03 -0.01 27 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 0.00 33 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.19 +0.06 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.69 +0.05 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.12 -0.05 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.66 -0.02 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.21 +0.09 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.73 +0.04 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.31 +0.02 27 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 2.00 +0.07 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.62 +0.01 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.13 -0.01 28 0 221 0
29SEP26 22.00 C 0.00 0.00 0.00 0.75 -0.01 28 0 552 0
29SEP26 23.00 C 0.00 0.00 0.00 0.48 -0.02 27 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.31 -0.02 27 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 0.20 -0.01 27 0 57 0
29SEP26 26.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 53 0
29SEP26 27.00 C 0.00 0.00 0.00 0.07 -0.01 27 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 0.01 -0.01 26 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 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 5.59 -0.03 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.19 +0.05 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.69 +0.03 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.15 -0.08 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.70 -0.06 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.29 -0.05 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.92 +0.02 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.65 +0.09 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.32 +0.06 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.00 +0.01 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.49 0.00 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.13 -0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.86 -0.01 27 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 0.50 -0.01 28 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.37 -0.01 28 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.27 -0.01 28 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.19 -0.01 28 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 0.07 -0.01 28 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 5.59 -0.06 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.19 +0.05 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.69 -0.03 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.26 -0.03 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.84 -0.05 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.47 -0.05 27 0 37 0
30MAR27 18.50 C 0.00 0.00 0.00 3.16 +0.03 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.84 +0.02 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.60 +0.04 28 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.34 +0.06 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.86 +0.02 27 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.50 +0.02 27 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.22 +0.01 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.97 -0.01 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.61 +0.01 28 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.48 +0.01 28 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 +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 0.17 +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 0.00 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 0.00 28 0 0 0
TOTAL CALL 332 7,174 +118
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 36 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 139 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 39 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 134 0
28MAY26 19.50 P 0.05 0.05 0.05 0.03 -0.01 27 15 166 0
28MAY26 20.00 P 0.08 0.10 0.06 0.07 -0.04 25 66 119 +26
28MAY26 21.00 P 0.30 0.40 0.30 0.36 -0.07 24 34 222 +13
28MAY26 22.00 P 0.90 1.09 0.82 1.01 -0.11 21 42 254 0
28MAY26 23.00 P 0.00 0.00 0.00 1.96 -0.07 0 0 84 0
28MAY26 24.00 P 0.00 0.00 0.00 3.04 +0.02 52 0 16 0
28MAY26 25.00 P 0.00 0.00 0.00 4.04 -0.01 63 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 4.96 -0.09 0 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 5.99 -0.06 72 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 6.99 -0.06 80 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.03 -0.02 100 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.05 0.00 113 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.96 -0.09 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.00 -0.05 114 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.01 -0.04 124 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.97 -0.08 112 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.05 0.00 150 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.96 -0.09 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.96 -0.09 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 3 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 37 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 -0.03 20 0 24 0
29JUN26 19.00 P 0.12 0.12 0.12 0.19 -0.03 21 3 106 -2
29JUN26 19.50 P 0.00 0.00 0.00 0.33 -0.04 21 0 67 0
29JUN26 20.00 P 0.30 0.30 0.30 0.53 -0.06 20 6 81 -6
29JUN26 21.00 P 0.67 0.70 0.62 1.13 -0.06 20 30 370 -8
29JUN26 22.00 P 0.00 0.00 0.00 1.92 -0.12 16 0 221 0
29JUN26 23.00 P 0.00 0.00 0.00 2.91 -0.06 21 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.77 -0.18 0 0 216 0
29JUN26 25.00 P 0.00 0.00 0.00 4.74 -0.05 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.88 +0.12 25 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.88 +0.15 32 0 196 0
29JUN26 28.00 P 0.00 0.00 0.00 7.87 +0.18 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.60 -0.06 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.87 +0.24 41 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.86 +0.27 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.50 -0.06 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.47 -0.45 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.85 +0.35 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.85 +0.39 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.37 -0.06 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.34 -0.06 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.08 -0.02 26 0 74 0
30JUL26 17.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 21 0
30JUL26 18.00 P 0.00 0.00 0.00 0.21 -0.04 26 0 84 0
30JUL26 18.50 P 0.00 0.00 0.00 0.31 -0.05 25 0 45 0
30JUL26 19.00 P 0.51 0.51 0.51 0.45 -0.06 25 14 100 -12
30JUL26 19.50 P 0.00 0.00 0.00 0.63 -0.07 25 0 84 0
30JUL26 20.00 P 0.79 0.79 0.79 0.86 -0.07 25 30 139 +30
30JUL26 21.00 P 1.35 1.35 1.25 1.42 -0.08 24 23 60 +6
30JUL26 22.00 P 0.00 0.00 0.00 2.13 -0.08 23 0 62 0
30JUL26 23.00 P 2.88 2.88 2.67 2.95 -0.16 21 75 195 +60
30JUL26 24.00 P 0.00 0.00 0.00 3.83 -0.12 0 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.76 -0.12 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.88 +0.02 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.88 +0.03 27 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.87 +0.04 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.74 -0.09 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.87 +0.05 34 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.86 +0.05 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.24 -0.03 27 0 3 0
28AUG26 18.00 P 0.00 0.00 0.00 0.33 -0.05 26 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.45 -0.05 26 0 3 0
28AUG26 19.00 P 0.00 0.00 0.00 0.61 -0.06 26 0 3 0
28AUG26 19.50 P 0.00 0.00 0.00 0.80 -0.06 26 0 3 0
28AUG26 20.00 P 0.00 0.00 0.00 1.03 -0.06 26 0 9 0
28AUG26 21.00 P 1.58 1.58 1.58 1.59 -0.07 25 9 34 +9
28AUG26 22.00 P 0.00 0.00 0.00 2.27 -0.07 24 0 6 0
28AUG26 23.00 P 0.00 0.00 0.00 3.05 -0.16 23 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 3.90 -0.08 18 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 4.95 +0.06 27 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 5.91 +0.05 27 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 6.88 +0.03 24 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 7.88 +0.05 28 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 8.75 -0.08 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 9.87 +0.05 31 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.87 +0.06 35 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 -0.02 27 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.03 27 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 -0.03 27 0 19 0
29SEP26 17.50 P 0.00 0.00 0.00 0.34 -0.03 27 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.45 -0.05 27 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.60 -0.05 27 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.77 -0.05 26 0 37 0
29SEP26 19.50 P 0.00 0.00 0.00 0.97 -0.06 26 0 8 0
29SEP26 20.00 P 0.00 0.00 0.00 1.20 -0.06 26 0 27 0
29SEP26 21.00 P 0.00 0.00 0.00 1.76 -0.07 26 0 247 0
29SEP26 22.00 P 0.00 0.00 0.00 2.41 -0.15 25 0 207 0
29SEP26 23.00 P 0.00 0.00 0.00 3.18 -0.15 25 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.09 -0.04 27 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.01 +0.05 27 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.94 +0.05 27 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.89 +0.04 25 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.88 +0.05 25 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.85 +0.02 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.87 +0.05 28 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.87 -0.01 32 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.83 +0.05 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.83 -0.09 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.85 +0.08 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.85 +0.08 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.80 +0.04 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.78 +0.03 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 -0.03 28 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.51 -0.04 28 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 -0.05 28 0 8 0
30DEC26 18.00 P 0.00 0.00 0.00 0.80 -0.02 28 0 68 0
30DEC26 18.50 P 0.00 0.00 0.00 0.99 -0.04 28 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.17 -0.07 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.42 -0.06 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.67 -0.06 29 0 59 0
30DEC26 21.00 P 2.29 2.29 2.24 2.22 -0.10 28 13 91 +13
30DEC26 22.00 P 0.00 0.00 0.00 2.86 -0.09 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.57 -0.11 28 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.39 -0.09 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.32 +0.01 31 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.20 -0.02 32 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.00 -0.09 28 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.03 +0.02 32 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.97 +0.02 32 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.92 +0.02 32 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.89 +0.01 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.87 +0.04 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.83 -0.09 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.85 +0.06 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.85 +0.08 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.80 +0.04 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.78 +0.03 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 -0.01 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.46 -0.01 28 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.57 -0.02 28 0 1 0
30MAR27 17.00 P 0.71 0.71 0.71 0.71 -0.01 28 1 7 +1
30MAR27 17.50 P 0.00 0.00 0.00 0.87 -0.01 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.03 -0.02 28 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.24 -0.02 28 0 2 0
30MAR27 19.00 P 1.37 1.37 1.37 1.44 -0.03 28 1 9 +1
30MAR27 19.50 P 0.00 0.00 0.00 1.67 -0.05 28 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 1.94 -0.03 29 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.49 -0.04 28 0 26 0
30MAR27 22.00 P 0.00 0.00 0.00 3.10 -0.10 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.85 -0.07 29 0 25 0
30MAR27 24.00 P 0.00 0.00 0.00 4.62 -0.04 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.44 -0.03 30 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.32 +0.01 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.21 +0.02 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.10 +0.01 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.03 +0.02 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.97 +0.03 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.94 +0.04 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.90 +0.04 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.86 -0.06 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.85 +0.06 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.85 +0.07 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.80 +0.04 0 0 0 0
TOTAL PUT 362 5,872 +131
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$ 416.40
15MAY26 295.00 C 0.00 0.00 0.00 121.40 -7.74 0 0 0 0
15MAY26 300.00 C 0.00 0.00 0.00 116.40 -7.71 0 0 0 0
15MAY26 310.00 C 0.00 0.00 0.00 106.40 -7.74 0 0 0 0
15MAY26 320.00 C 0.00 0.00 0.00 96.40 -7.74 0 0 0 0
15MAY26 330.00 C 0.00 0.00 0.00 86.40 -7.76 0 0 0 0
15MAY26 340.00 C 0.00 0.00 0.00 76.40 -7.72 0 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 66.40 -7.77 0 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 56.40 -7.23 0 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 46.40 -7.23 0 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 36.40 -7.23 0 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 26.40 -7.23 0 0 0 0
15MAY26 400.00 C 21.70 21.70 14.76 16.40 -7.25 0 289 0 -96
15MAY26 410.00 C 12.07 12.07 5.29 6.40 -7.26 0 329 0 -80
15MAY26 420.00 C 2.86 2.91 0.04 0.00 -4.41 0 752 603 +216
15MAY26 430.00 C 0.10 0.10 0.10 0.00 -0.62 0 10 1,449 -10
15MAY26 440.00 C 0.04 0.04 0.04 0.00 -0.06 0 22 1,370 -22
15MAY26 450.00 C 0.01 0.01 0.01 0.00 -0.01 0 10 336 0
15MAY26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
15MAY26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
15MAY26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 300.00 C 0.00 0.00 0.00 116.48 -7.84 0 0 0 0
22MAY26 310.00 C 0.00 0.00 0.00 106.55 -7.88 0 0 0 0
22MAY26 320.00 C 0.00 0.00 0.00 97.86 -6.47 117 0 0 0
22MAY26 330.00 C 0.00 0.00 0.00 86.56 -7.60 0 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 76.57 -7.55 39 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 66.53 -7.96 0 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 56.59 -7.23 36 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 46.61 -7.23 32 0 0 0
22MAY26 380.00 C 39.06 39.06 39.06 36.67 -7.22 30 10 10 +10
22MAY26 390.00 C 0.00 0.00 0.00 26.85 -7.19 27 0 0 0
22MAY26 400.00 C 22.87 22.87 15.98 17.94 -6.47 29 86 52 +52
22MAY26 410.00 C 9.14 9.89 9.14 9.34 -5.87 23 8 169 0
22MAY26 420.00 C 6.30 6.30 2.70 3.17 -4.55 20 468 183 +113
22MAY26 430.00 C 2.09 2.22 0.78 1.04 -2.13 22 712 1,451 +477
22MAY26 440.00 C 0.54 0.64 0.32 0.33 -0.78 24 88 353 +69
22MAY26 450.00 C 0.19 0.19 0.19 0.11 -0.24 26 56 252 +54
22MAY26 460.00 C 0.00 0.00 0.00 0.04 -0.06 29 0 13 0
22MAY26 470.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
22MAY26 480.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
22MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
22MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
22MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
22MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
22MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
22MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
22MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 217.05 -7.31 176 0 100 0
28MAY26 205.00 C 0.00 0.00 0.00 212.03 -6.58 170 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 206.62 -7.70 121 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 201.79 -7.06 143 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 196.63 -7.19 113 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 191.88 -6.89 140 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 187.08 -6.75 146 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 181.75 -7.27 120 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 176.88 -7.46 126 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 171.71 -7.70 106 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 166.67 -7.41 95 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 161.91 -7.11 114 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 156.69 -7.17 90 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 151.68 -7.18 84 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 146.79 -7.59 94 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 141.82 -6.99 92 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 136.77 -7.11 84 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 131.70 -7.72 72 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 126.71 -7.18 69 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 121.84 -7.30 78 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 118.86 -5.46 115 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 106.86 -7.64 68 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 97.86 -6.47 84 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 86.81 -7.35 51 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 77.27 -6.85 59 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 66.89 -7.60 42 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 56.80 -7.23 32 0 335 0
28MAY26 370.00 C 0.00 0.00 0.00 48.31 -5.53 47 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 38.22 -5.75 39 0 487 0
28MAY26 390.00 C 0.00 0.00 0.00 28.40 -6.05 31 0 1,264 0
28MAY26 400.00 C 17.40 19.36 16.98 19.14 -6.82 26 65 2,567 0
28MAY26 410.00 C 12.78 13.10 9.37 11.00 -5.36 22 291 4,286 +111
28MAY26 420.00 C 7.85 7.85 3.90 4.83 -4.12 20 346 8,226 +83
28MAY26 430.00 C 3.30 3.40 1.45 1.85 -2.46 20 907 5,328 +102
28MAY26 440.00 C 1.70 1.70 0.59 0.58 -1.25 20 1,273 7,865 -332
28MAY26 450.00 C 0.59 0.59 0.30 0.15 -0.56 20 316 3,782 -226
28MAY26 460.00 C 0.15 0.22 0.15 0.04 -0.19 21 243 7,306 -243
28MAY26 470.00 C 0.00 0.00 0.00 0.02 -0.05 23 0 3,077 0
28MAY26 480.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 3,386 0
28MAY26 490.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2,383 0
28MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 31 0 633 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 35 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 38 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 41 0 260 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 44 0 354 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 46 0 270 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 49 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 52 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 54 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 60 0 437 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 217.05 -7.31 64 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 212.06 -7.21 58 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 207.07 -7.25 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 202.09 -6.98 52 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 198.61 -5.71 101 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 192.12 -7.22 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 187.14 -7.21 49 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 182.15 -7.01 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 177.17 -7.17 43 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 173.71 -5.70 86 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 167.20 -7.09 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 162.22 -7.03 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 157.23 -7.16 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 152.25 -7.06 36 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 147.27 -7.11 37 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 142.28 -7.09 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 137.30 -7.23 33 0 30 0
29JUN26 285.00 C 0.00 0.00 0.00 132.32 -7.11 34 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 127.34 -7.11 33 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 122.35 -6.79 30 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 118.86 -5.81 57 0 230 0
29JUN26 310.00 C 0.00 0.00 0.00 109.84 -4.90 58 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 97.86 -6.96 38 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 89.21 -5.70 45 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 78.09 -6.56 32 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 69.04 -6.32 34 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 58.30 -6.84 25 0 1,299 0
29JUN26 370.00 C 50.65 51.11 50.40 50.35 -4.29 30 49 689 -30
29JUN26 380.00 C 0.00 0.00 0.00 41.00 -5.48 27 0 1,228 0
29JUN26 390.00 C 0.00 0.00 0.00 31.24 -6.10 23 0 997 0
29JUN26 400.00 C 22.80 25.00 22.80 24.09 -4.87 23 3 3,998 -1
29JUN26 410.00 C 18.68 18.68 15.43 16.98 -4.73 22 211 3,200 -152
29JUN26 420.00 C 14.25 14.25 10.16 11.07 -3.93 20 78 6,705 -32
29JUN26 430.00 C 8.90 8.90 6.40 7.23 -2.83 20 156 3,542 -1
29JUN26 440.00 C 5.90 5.90 3.95 4.55 -2.15 21 224 2,000 -61
29JUN26 450.00 C 3.72 3.72 2.51 2.76 -1.73 21 783 5,943 +296
29JUN26 460.00 C 2.00 2.00 1.59 1.63 -1.12 21 134 7,189 +48
29JUN26 470.00 C 1.36 1.36 1.14 0.94 -0.70 21 123 3,295 -33
29JUN26 480.00 C 1.10 1.10 0.78 0.53 -0.41 22 69 4,927 -54
29JUN26 490.00 C 0.76 0.77 0.60 0.29 -0.24 22 80 4,585 0
29JUN26 500.00 C 0.50 0.50 0.50 0.16 -0.13 22 1 2,206 0
29JUN26 510.00 C 0.00 0.00 0.00 0.09 -0.07 23 0 609 0
29JUN26 520.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 1,545 0
29JUN26 530.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 1,338 0
29JUN26 550.00 C 0.00 0.00 0.00 0.01 0.00 25 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.01 0.00 26 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 0.00 27 0 242 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 29 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 32 0 168 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
30JUL26 200.00 C 0.00 0.00 0.00 217.48 -7.21 39 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 212.51 -6.95 44 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 207.53 -6.97 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 202.56 -6.98 0 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 198.61 -5.97 73 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 192.61 -7.01 0 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 187.64 -7.02 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 182.67 -7.22 34 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 177.70 -7.21 35 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 173.71 -6.23 61 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 167.75 -7.26 27 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 162.78 -7.30 31 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 157.81 -7.22 31 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 152.84 -7.22 31 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 147.87 -7.22 30 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 142.90 -7.22 30 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 137.93 -7.25 29 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 132.96 -7.24 28 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 128.00 -7.25 28 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 123.04 -7.25 28 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 118.86 -6.49 39 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 109.84 -5.66 42 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 99.05 -7.01 33 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 89.98 -7.08 35 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 80.27 -6.34 32 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 70.80 -7.00 30 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 60.20 -7.20 24 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 51.26 -7.11 24 0 30 0
30JUL26 380.00 C 44.35 44.35 44.35 42.76 -6.93 23 10 130 -10
30JUL26 390.00 C 0.00 0.00 0.00 34.82 -6.66 23 0 155 0
30JUL26 400.00 C 0.00 0.00 0.00 27.55 -6.28 22 0 1,005 0
30JUL26 410.00 C 25.00 25.00 20.23 21.72 -4.86 22 45 1,642 +4
30JUL26 420.00 C 19.22 19.22 16.94 15.99 -5.30 21 18 2,092 +12
30JUL26 430.00 C 12.62 12.68 11.55 12.00 -3.70 22 30 1,712 -23
30JUL26 440.00 C 10.64 10.64 8.00 8.88 -2.91 22 12 1,169 +4
30JUL26 450.00 C 7.00 7.00 5.78 6.50 -2.31 22 58 810 -50
30JUL26 460.00 C 5.85 5.85 4.37 4.72 -1.71 23 451 1,222 +110
30JUL26 470.00 C 3.11 3.56 3.00 3.40 -1.24 23 1,391 6,429 -96
30JUL26 480.00 C 3.01 3.01 2.31 2.44 -0.87 23 114 964 0
30JUL26 490.00 C 0.00 0.00 0.00 1.75 -0.59 24 0 1,059 0
30JUL26 500.00 C 1.40 1.40 1.40 1.26 -0.38 24 40 721 0
30JUL26 510.00 C 0.00 0.00 0.00 0.90 -0.24 25 0 214 0
30JUL26 520.00 C 0.00 0.00 0.00 0.65 -0.14 25 0 302 0
30JUL26 530.00 C 0.00 0.00 0.00 0.47 -0.08 25 0 89 0
30JUL26 540.00 C 0.00 0.00 0.00 0.34 -0.04 26 0 122 0
30JUL26 550.00 C 0.00 0.00 0.00 0.24 -0.01 26 0 3 0
30JUL26 560.00 C 0.00 0.00 0.00 0.18 +0.01 26 0 73 0
30JUL26 570.00 C 0.00 0.00 0.00 0.13 +0.01 27 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 217.89 -7.21 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 212.93 -7.21 37 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 207.96 -7.22 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 203.00 -7.22 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 198.61 -6.64 56 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 193.08 -7.21 33 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 190.10 -5.23 66 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 183.15 -7.22 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 178.19 -7.22 28 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 173.71 -6.73 47 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 168.26 -7.22 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 163.30 -7.22 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 158.34 -7.22 25 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 153.38 -7.22 25 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 148.41 -7.23 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 143.45 -7.23 21 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 138.49 -7.24 22 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 133.54 -7.23 23 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 130.86 -4.97 45 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 123.63 -7.25 23 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 119.57 -6.38 34 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 109.84 -7.58 33 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 100.83 -6.99 34 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 90.58 -7.69 29 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 81.67 -7.05 30 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 72.26 -6.99 28 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 61.68 -7.12 23 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 53.22 -6.90 23 0 1 0
28AUG26 380.00 C 0.00 0.00 0.00 45.30 -6.60 23 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 38.03 -6.16 23 0 0 0
28AUG26 400.00 C 0.00 0.00 0.00 31.46 -5.63 23 0 60 0
28AUG26 410.00 C 24.60 25.30 24.60 26.41 -4.05 24 90 462 +60
28AUG26 420.00 C 22.33 22.33 20.44 21.19 -3.39 24 108 893 +90
28AUG26 430.00 C 18.83 18.83 15.32 16.63 -3.28 23 67 851 +32
28AUG26 440.00 C 15.48 15.48 12.00 13.24 -2.79 24 204 841 +173
28AUG26 450.00 C 12.30 12.30 11.78 10.28 -2.41 24 72 794 +72
28AUG26 460.00 C 0.00 0.00 0.00 8.09 -2.17 24 0 2,597 0
28AUG26 470.00 C 5.73 5.73 5.73 6.22 -1.99 24 50 342 +29
28AUG26 480.00 C 5.42 5.42 5.12 4.74 -1.78 24 40 2,267 +10
28AUG26 490.00 C 0.00 0.00 0.00 3.60 -1.64 24 0 2,063 0
28AUG26 500.00 C 3.54 3.54 2.98 2.71 -1.51 24 97 4,500 +65
28AUG26 510.00 C 0.00 0.00 0.00 2.04 -1.35 25 0 766 0
28AUG26 520.00 C 0.00 0.00 0.00 1.52 -1.22 25 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 1.14 -1.05 25 0 259 0
28AUG26 540.00 C 0.00 0.00 0.00 0.82 -0.88 25 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.61 -0.76 25 0 42 0
28AUG26 560.00 C 0.00 0.00 0.00 0.45 -0.65 25 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.34 -0.55 26 0 60 0
28AUG26 580.00 C 0.00 0.00 0.00 0.25 -0.47 26 0 100 0
28AUG26 590.00 C 0.00 0.00 0.00 0.18 -0.43 26 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.14 -0.36 26 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.10 -0.31 26 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.08 -0.25 27 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.06 -0.22 27 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 217.96 -7.21 39 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 212.99 -7.22 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 208.03 -7.21 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 203.07 -7.21 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 198.61 -6.66 53 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 193.15 -7.18 28 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 190.10 -5.29 61 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 183.23 -7.23 29 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 178.27 -7.21 29 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 173.71 -6.81 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 168.35 -7.21 28 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 163.39 -7.21 27 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 158.43 -7.21 26 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 153.47 -7.21 26 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 148.52 -7.20 26 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 143.57 -7.19 26 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 138.62 -7.19 26 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 133.69 -7.16 26 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 130.86 -5.45 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 124.90 -7.80 35 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 119.99 -7.84 34 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 110.38 -7.04 33 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 100.83 -7.19 31 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 91.34 -7.05 30 0 150 0
29SEP26 340.00 C 0.00 0.00 0.00 82.02 -7.43 28 0 151 0
29SEP26 350.00 C 0.00 0.00 0.00 73.93 -5.32 29 0 356 0
29SEP26 360.00 C 0.00 0.00 0.00 65.06 -6.33 28 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 54.98 -6.54 24 0 347 0
29SEP26 380.00 C 0.00 0.00 0.00 47.30 -5.64 24 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 40.18 -5.40 24 0 632 0
29SEP26 400.00 C 32.79 32.91 32.46 34.67 -4.18 25 180 1,620 +180
29SEP26 410.00 C 30.15 30.15 26.93 28.61 -4.40 24 529 4,150 +357
29SEP26 420.00 C 23.40 23.40 23.40 23.37 -3.79 24 20 4,001 0
29SEP26 430.00 C 0.00 0.00 0.00 19.16 -3.35 24 0 1,199 0
29SEP26 440.00 C 15.15 15.15 15.15 15.56 -3.10 24 2 4,952 +2
29SEP26 450.00 C 0.00 0.00 0.00 12.49 -2.80 24 0 2,750 0
29SEP26 460.00 C 0.00 0.00 0.00 10.01 -2.58 24 0 974 0
29SEP26 470.00 C 9.80 9.80 8.28 8.01 -2.27 24 3 2,025 +1
29SEP26 480.00 C 8.00 8.00 7.00 6.32 -1.99 25 28 1,746 +28
29SEP26 490.00 C 6.02 6.02 5.42 4.99 -1.65 25 135 2,392 0
29SEP26 500.00 C 4.50 4.50 4.35 3.94 -1.39 25 2,001 6,731 +1,999
29SEP26 510.00 C 3.78 3.78 3.78 3.05 -1.20 25 30 777 +30
29SEP26 520.00 C 2.96 2.96 2.96 2.42 -0.93 25 1 566 -1
29SEP26 530.00 C 0.00 0.00 0.00 1.87 -0.82 25 0 376 0
29SEP26 540.00 C 0.00 0.00 0.00 1.47 -0.62 25 0 263 0
29SEP26 550.00 C 0.00 0.00 0.00 1.10 -0.59 25 0 554 0
29SEP26 560.00 C 0.00 0.00 0.00 0.86 -0.41 26 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.67 -0.36 26 0 615 0
29SEP26 580.00 C 1.02 1.02 1.02 0.52 -0.27 26 1 535 0
29SEP26 590.00 C 0.00 0.00 0.00 0.40 -0.24 26 0 340 0
29SEP26 600.00 C 1.04 1.04 1.04 0.32 -0.18 26 200 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.24 -0.17 26 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 0.19 -0.14 26 0 0 0
29SEP26 630.00 C 0.00 0.00 0.00 0.15 -0.13 27 0 0 0
30DEC26 200.00 C 0.00 0.00 0.00 217.96 -7.21 29 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 213.00 -7.21 30 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 208.04 -7.21 30 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 203.08 -7.81 30 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 198.61 -7.37 44 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 193.16 -7.20 29 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 190.10 -5.30 50 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 183.24 -7.22 27 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 178.29 -7.19 28 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 173.71 -7.55 36 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 168.38 -7.94 27 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 163.44 -7.99 27 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 158.51 -7.95 27 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 153.58 -7.96 27 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 148.67 -7.11 27 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 144.51 -7.20 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 139.69 -6.97 32 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 134.89 -7.38 32 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 130.86 -6.81 34 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 125.27 -7.63 30 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 120.58 -7.25 30 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 111.30 -7.45 29 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 102.17 -6.96 28 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 93.29 -6.94 28 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 86.22 -6.25 30 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 76.36 -6.74 27 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 68.50 -6.76 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 62.21 -4.48 27 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 55.04 -4.35 26 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 48.49 -4.08 26 0 173 0
30DEC26 400.00 C 0.00 0.00 0.00 42.43 -3.67 26 0 2,541 0
30DEC26 410.00 C 0.00 0.00 0.00 36.73 -4.07 25 0 2,785 0
30DEC26 420.00 C 0.00 0.00 0.00 31.80 -3.89 25 0 3,609 0
30DEC26 430.00 C 30.81 30.81 26.62 27.55 -4.03 25 37 1,140 +36
30DEC26 440.00 C 23.40 23.40 23.30 23.84 -3.73 25 4 1,098 +4
30DEC26 450.00 C 19.80 19.80 19.80 20.58 -3.12 25 1 1,195 +1
30DEC26 460.00 C 0.00 0.00 0.00 17.63 -3.37 25 0 374 0
30DEC26 470.00 C 16.40 16.40 16.40 15.18 -2.91 25 1 252 0
30DEC26 480.00 C 0.00 0.00 0.00 12.90 -2.80 25 0 357 0
30DEC26 490.00 C 0.00 0.00 0.00 11.08 -2.39 25 0 191 0
30DEC26 500.00 C 9.90 9.90 9.90 9.37 -2.30 25 2 677 0
30DEC26 510.00 C 0.00 0.00 0.00 8.02 -1.97 25 0 298 0
30DEC26 520.00 C 0.00 0.00 0.00 6.77 -1.82 25 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 5.75 -1.63 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 4.88 -1.40 26 0 415 0
30DEC26 550.00 C 5.20 5.20 5.20 3.96 -1.47 25 15 293 +15
30DEC26 560.00 C 0.00 0.00 0.00 3.49 -0.95 26 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 2.82 -1.02 26 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 2.41 -0.88 26 0 10 0
30DEC26 590.00 C 0.00 0.00 0.00 2.03 -0.74 26 0 0 0
30DEC26 600.00 C 0.00 0.00 0.00 1.68 -0.73 26 0 0 0
30DEC26 610.00 C 3.67 3.67 3.67 1.45 -0.60 26 30 30 +30
30DEC26 620.00 C 3.42 3.42 3.42 1.22 -0.52 26 30 30 +30
30DEC26 630.00 C 3.19 3.19 2.99 1.01 -0.50 26 93 98 +84
30MAR27 200.00 C 0.00 0.00 0.00 217.96 -7.21 33 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 213.00 -7.21 32 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 208.04 -7.21 31 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 203.08 -7.81 30 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 198.61 -7.37 38 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 193.16 -7.20 28 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 190.10 -5.31 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 183.24 -7.22 27 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 178.29 -7.24 26 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 173.71 -7.55 31 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 168.41 -7.91 26 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 163.49 -7.94 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 161.05 -5.41 36 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 153.71 -7.83 25 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 148.88 -7.65 25 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 144.51 -7.24 28 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 139.69 -7.34 27 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 134.89 -7.46 27 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 130.86 -6.89 28 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 128.37 -4.63 32 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 123.89 -4.85 31 0 4 0
30MAR27 310.00 C 0.00 0.00 0.00 111.98 -7.91 25 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 106.10 -5.08 29 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 98.19 -4.58 29 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 90.11 -4.48 28 0 333 0
30MAR27 350.00 C 0.00 0.00 0.00 82.43 -4.29 28 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 73.19 -6.25 26 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 68.25 -3.82 27 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 61.55 -3.66 26 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 55.35 -3.44 26 0 193 0
30MAR27 400.00 C 49.60 49.60 49.52 49.60 -3.22 26 15 1,015 +15
30MAR27 410.00 C 0.00 0.00 0.00 44.24 -3.12 26 0 3,024 0
30MAR27 420.00 C 40.30 40.30 40.30 39.44 -3.06 25 10 2,125 +10
30MAR27 430.00 C 0.00 0.00 0.00 34.99 -2.77 25 0 201 0
30MAR27 440.00 C 0.00 0.00 0.00 30.70 -3.21 25 0 184 0
30MAR27 450.00 C 0.00 0.00 0.00 27.39 -2.93 25 0 420 0
30MAR27 460.00 C 24.92 24.92 24.92 24.55 -2.86 25 1 645 +1
30MAR27 470.00 C 0.00 0.00 0.00 21.44 -3.07 25 0 203 0
30MAR27 480.00 C 0.00 0.00 0.00 19.42 -2.46 26 0 289 0
30MAR27 490.00 C 16.70 16.70 16.70 17.34 -2.29 26 13 186 0
30MAR27 500.00 C 0.00 0.00 0.00 15.32 -2.34 26 0 304 0
30MAR27 510.00 C 0.00 0.00 0.00 13.54 -2.29 26 0 155 0
30MAR27 520.00 C 0.00 0.00 0.00 11.76 -2.46 26 0 82 0
30MAR27 530.00 C 0.00 0.00 0.00 10.31 -2.47 26 0 60 0
30MAR27 540.00 C 0.00 0.00 0.00 8.74 -2.61 25 0 115 0
30MAR27 550.00 C 0.00 0.00 0.00 7.51 -3.13 25 0 3 0
30MAR27 560.00 C 0.00 0.00 0.00 6.61 -2.98 25 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 5.71 -2.91 25 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 4.91 -2.84 25 0 50 0
30MAR27 590.00 C 0.00 0.00 0.00 4.29 -2.74 25 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 3.68 -2.64 25 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 3.16 -2.50 25 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 2.75 -2.44 25 0 0 0
30MAR27 630.00 C 0.00 0.00 0.00 2.35 -2.37 25 0 13 0
TOTAL CALL 14,471 230,896 +3,562
15MAY26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
15MAY26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
15MAY26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
15MAY26 390.00 P 0.01 0.01 0.01 0.00 -0.01 0 10 43 0
15MAY26 400.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 388 0
15MAY26 410.00 P 0.06 0.10 0.06 0.00 -0.12 0 184 940 -4
15MAY26 420.00 P 0.50 6.16 0.50 3.60 +2.66 0 3,258 0 -2,114
15MAY26 430.00 P 9.77 14.19 9.77 13.60 +6.79 0 284 0 -255
15MAY26 440.00 P 17.85 20.18 17.85 23.60 +7.16 0 66 0 -246
15MAY26 450.00 P 0.00 0.00 0.00 33.60 +7.20 0 0 0 0
15MAY26 460.00 P 0.00 0.00 0.00 43.60 +7.20 0 0 0 0
15MAY26 470.00 P 0.00 0.00 0.00 53.60 +7.20 0 0 0 0
15MAY26 480.00 P 0.00 0.00 0.00 63.60 +7.20 0 0 0 0
15MAY26 490.00 P 0.00 0.00 0.00 73.60 +7.20 0 0 0 0
15MAY26 500.00 P 0.00 0.00 0.00 83.60 +7.20 0 0 0 0
15MAY26 510.00 P 0.00 0.00 0.00 93.60 +7.20 0 0 0 0
15MAY26 520.00 P 0.00 0.00 0.00 103.60 +7.20 0 0 0 0
15MAY26 530.00 P 0.00 0.00 0.00 113.60 +7.20 0 0 0 0
15MAY26 540.00 P 0.00 0.00 0.00 123.60 +7.20 0 0 0 0
15MAY26 550.00 P 0.00 0.00 0.00 133.60 +7.20 0 0 0 0
22MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
22MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 69 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 42 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 90 0
22MAY26 370.00 P 0.00 0.00 0.00 0.03 0.00 33 0 60 0
22MAY26 380.00 P 0.00 0.00 0.00 0.08 0.00 30 0 10 0
22MAY26 390.00 P 0.22 0.22 0.22 0.26 +0.04 27 10 305 +10
22MAY26 400.00 P 0.63 1.00 0.53 0.79 +0.23 24 163 345 +117
22MAY26 410.00 P 1.00 2.92 1.00 2.40 +0.90 21 671 808 +385
22MAY26 420.00 P 3.85 8.00 3.85 6.30 +2.45 18 1,330 1,348 +964
22MAY26 430.00 P 9.78 12.72 9.78 14.44 +5.22 22 96 148 +36
22MAY26 440.00 P 18.37 18.37 18.37 23.79 +6.42 24 30 163 +30
22MAY26 450.00 P 0.00 0.00 0.00 33.62 +7.02 26 0 0 0
22MAY26 460.00 P 0.00 0.00 0.00 43.60 +7.19 0 0 0 0
22MAY26 470.00 P 0.00 0.00 0.00 53.60 +7.20 0 0 0 0
22MAY26 480.00 P 0.00 0.00 0.00 63.60 +7.20 0 0 0 0
22MAY26 490.00 P 0.00 0.00 0.00 73.76 +7.36 57 0 0 0
22MAY26 500.00 P 0.00 0.00 0.00 83.76 +7.36 63 0 0 0
22MAY26 510.00 P 0.00 0.00 0.00 93.66 +6.87 64 0 0 0
22MAY26 520.00 P 0.00 0.00 0.00 103.74 +7.34 74 0 0 0
22MAY26 530.00 P 0.00 0.00 0.00 113.74 +7.11 79 0 0 0
22MAY26 540.00 P 0.00 0.00 0.00 124.18 +7.57 99 0 0 0
22MAY26 550.00 P 0.00 0.00 0.00 133.77 +7.37 91 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 92 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 82 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 79 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 61 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 56 0 362 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 51 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 46 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,363 0
28MAY26 340.00 P 0.00 0.00 0.00 0.02 0.00 38 0 1,487 0
28MAY26 350.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 1,163 0
28MAY26 360.00 P 0.00 0.00 0.00 0.07 0.00 32 0 3,042 0
28MAY26 370.00 P 0.26 0.26 0.26 0.15 +0.01 30 10 3,731 +10
28MAY26 380.00 P 0.35 0.35 0.34 0.35 +0.06 28 80 4,229 +10
28MAY26 390.00 P 0.43 0.73 0.43 0.79 +0.22 25 56 3,858 -10
28MAY26 400.00 P 0.90 1.91 0.90 1.77 +0.60 23 704 8,897 +259
28MAY26 410.00 P 2.29 4.35 2.25 3.80 +1.37 21 794 4,549 -192
28MAY26 420.00 P 4.79 9.28 4.79 7.70 +2.60 18 999 3,054 +104
28MAY26 430.00 P 13.00 16.00 13.00 14.63 +4.48 17 8 1,760 -3
28MAY26 440.00 P 20.59 20.59 20.59 23.91 +5.96 20 47 188 -3
28MAY26 450.00 P 0.00 0.00 0.00 33.62 +6.28 20 0 548 0
28MAY26 460.00 P 0.00 0.00 0.00 43.60 +6.37 0 0 328 0
28MAY26 470.00 P 0.00 0.00 0.00 53.60 +6.84 0 0 20 -1
28MAY26 480.00 P 0.00 0.00 0.00 63.60 +7.20 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 73.76 +7.36 44 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 83.76 +7.36 48 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 93.66 +6.87 49 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 103.74 +7.34 56 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 114.05 +7.42 67 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 124.18 +7.57 74 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 133.77 +7.37 69 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 143.60 +7.20 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 153.60 +7.20 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 163.60 +7.20 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 173.60 +6.76 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 183.60 +7.20 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 193.60 +7.02 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 203.60 +7.20 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 213.62 +7.22 88 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 53 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 46 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 44 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 42 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 38 0 304 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 36 0 194 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 34 0 322 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 33 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 32 0 197 0
29JUN26 300.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 307 0
29JUN26 310.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.07 +0.05 30 0 869 0
29JUN26 330.00 P 0.30 0.30 0.30 0.13 +0.09 28 4 3,017 0
29JUN26 340.00 P 0.43 0.43 0.43 0.23 +0.15 27 6 2,427 0
29JUN26 350.00 P 0.64 0.64 0.64 0.43 +0.25 26 14 9,610 +14
29JUN26 360.00 P 0.73 0.75 0.73 0.76 +0.39 26 62 12,759 -29
29JUN26 370.00 P 0.98 1.43 0.98 1.27 +0.55 24 138 5,121 +39
29JUN26 380.00 P 1.72 2.31 1.72 2.15 +0.76 23 97 4,999 -23
29JUN26 390.00 P 2.71 3.69 2.71 3.49 +1.03 22 497 5,360 +128
29JUN26 400.00 P 4.23 5.95 4.23 5.60 +1.47 21 868 6,721 -2
29JUN26 410.00 P 6.98 9.31 6.98 8.55 +2.07 20 667 3,606 +502
29JUN26 420.00 P 9.80 13.92 9.50 12.75 +2.45 19 417 5,734 +62
29JUN26 430.00 P 0.00 0.00 0.00 18.86 +3.29 19 0 2,297 0
29JUN26 440.00 P 0.00 0.00 0.00 26.90 +4.85 20 0 719 0
29JUN26 450.00 P 33.00 33.00 33.00 35.27 +5.68 21 20 600 -20
29JUN26 460.00 P 44.36 44.36 44.36 44.31 +6.27 21 30 1,062 0
29JUN26 470.00 P 0.00 0.00 0.00 53.80 +6.71 21 0 18 0
29JUN26 480.00 P 0.00 0.00 0.00 63.61 +7.02 22 0 123 0
29JUN26 490.00 P 0.00 0.00 0.00 73.76 +7.35 27 0 62 0
29JUN26 500.00 P 0.00 0.00 0.00 83.76 +7.36 29 0 0 0
29JUN26 510.00 P 0.00 0.00 0.00 93.66 +6.87 30 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 103.74 +7.34 34 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 114.05 +7.42 40 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 124.18 +7.32 43 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 133.77 +7.37 42 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 143.60 +6.75 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 153.60 +6.75 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 163.60 +7.20 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 173.60 +6.76 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 183.60 +6.29 0 0 0 0
29JUN26 610.00 P 0.00 0.00 0.00 193.60 +6.76 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 203.60 +6.78 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 213.62 +6.77 54 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 5 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 7 0
30JUL26 285.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.07 -0.02 28 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.14 -0.03 27 0 204 0
30JUL26 320.00 P 0.55 0.55 0.55 0.25 -0.04 27 3 311 0
30JUL26 330.00 P 0.00 0.00 0.00 0.43 -0.06 26 0 69 0
30JUL26 340.00 P 1.00 1.02 1.00 0.73 -0.06 26 12 226 +10
30JUL26 350.00 P 1.30 1.42 1.30 1.21 -0.02 25 18 569 0
30JUL26 360.00 P 2.00 2.00 2.00 1.89 +0.10 24 2 638 0
30JUL26 370.00 P 3.05 3.05 3.05 2.81 +0.12 24 30 1,063 -30
30JUL26 380.00 P 3.63 4.48 3.63 4.22 +0.28 23 69 1,987 +67
30JUL26 390.00 P 5.32 6.50 5.32 6.16 +0.52 22 47 2,037 +41
30JUL26 400.00 P 7.73 9.20 7.73 8.78 +0.88 22 45 1,964 +45
30JUL26 410.00 P 11.25 12.77 11.25 12.24 +1.42 21 27 1,874 +22
30JUL26 420.00 P 15.61 18.18 15.46 16.58 +2.07 20 35 892 +1
30JUL26 430.00 P 0.00 0.00 0.00 22.54 +3.30 20 0 900 0
30JUL26 440.00 P 0.00 0.00 0.00 30.26 +4.78 22 0 502 0
30JUL26 450.00 P 0.00 0.00 0.00 38.03 +5.12 22 0 0 0
30JUL26 460.00 P 44.25 44.25 44.25 46.41 +5.71 22 10 50 0
30JUL26 470.00 P 0.00 0.00 0.00 55.27 +6.19 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 64.50 +6.55 23 0 60 0
30JUL26 490.00 P 0.00 0.00 0.00 73.76 +6.57 22 0 60 0
30JUL26 500.00 P 0.00 0.00 0.00 83.76 +7.04 24 0 30 0
30JUL26 510.00 P 0.00 0.00 0.00 93.66 +6.87 25 0 60 0
30JUL26 520.00 P 0.00 0.00 0.00 103.74 +7.34 28 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 114.05 +7.42 33 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 124.18 +7.32 35 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 133.77 +7.37 34 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 143.60 +6.75 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 153.60 +6.75 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 163.60 +7.20 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 173.60 +6.76 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 183.60 +6.29 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 193.60 +6.76 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 203.60 +6.78 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 213.62 +6.77 45 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 33 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 30 0
28AUG26 285.00 P 0.00 0.00 0.00 0.02 -0.02 24 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.03 -0.02 24 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.05 -0.02 24 0 60 0
28AUG26 300.00 P 0.00 0.00 0.00 0.07 -0.02 24 0 91 0
28AUG26 310.00 P 0.00 0.00 0.00 0.14 -0.03 23 0 115 0
28AUG26 320.00 P 0.00 0.00 0.00 0.26 -0.07 23 0 7 0
28AUG26 330.00 P 1.42 1.42 1.42 0.50 -0.09 23 3 53 +3
28AUG26 340.00 P 0.00 0.00 0.00 0.93 -0.08 23 0 126 0
28AUG26 350.00 P 0.00 0.00 0.00 1.62 -0.02 23 0 250 0
28AUG26 360.00 P 3.22 3.78 3.22 2.69 +0.13 23 33 993 +3
28AUG26 370.00 P 0.00 0.00 0.00 4.23 +0.37 23 0 508 0
28AUG26 380.00 P 6.45 7.23 6.39 6.34 +0.71 23 36 467 +35
28AUG26 390.00 P 8.79 9.80 8.79 9.11 +1.15 23 45 340 +2
28AUG26 400.00 P 11.80 12.43 11.80 12.01 +1.21 23 3 313 +3
28AUG26 410.00 P 16.00 17.40 16.00 16.00 +2.07 22 10 796 +10
28AUG26 420.00 P 20.38 20.81 20.38 20.81 +2.10 22 66 1,961 +60
28AUG26 430.00 P 26.34 26.70 26.34 26.55 +3.12 22 60 1,536 +30
28AUG26 440.00 P 33.98 34.55 33.98 32.78 +2.79 22 120 510 +91
28AUG26 450.00 P 0.00 0.00 0.00 41.00 +4.45 23 0 368 0
28AUG26 460.00 P 0.00 0.00 0.00 48.83 +4.84 24 0 30 0
28AUG26 470.00 P 0.00 0.00 0.00 57.17 +5.18 24 0 30 0
28AUG26 480.00 P 0.00 0.00 0.00 65.89 +5.45 24 0 30 0
28AUG26 490.00 P 0.00 0.00 0.00 74.59 +5.39 23 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 84.29 +6.57 24 0 4 0
28AUG26 510.00 P 0.00 0.00 0.00 93.72 +6.89 23 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 103.74 +6.67 25 0 60 0
28AUG26 530.00 P 0.00 0.00 0.00 114.05 +7.30 29 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 124.18 +6.83 31 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 133.77 +6.37 31 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 143.60 +6.25 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 153.60 +6.75 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 163.60 +7.20 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 173.60 +6.76 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 183.60 +6.29 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 193.60 +6.76 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 203.60 +6.78 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 213.62 +6.77 40 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.03 +0.02 27 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.04 +0.03 27 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.05 +0.04 26 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.08 +0.06 26 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.10 +0.07 26 0 90 0
29SEP26 280.00 P 0.00 0.00 0.00 0.15 +0.10 26 0 77 0
29SEP26 285.00 P 0.00 0.00 0.00 0.20 +0.12 26 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.26 +0.15 26 0 302 0
29SEP26 295.00 P 1.01 1.01 1.01 0.35 +0.19 26 2 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.47 +0.25 26 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 0.79 +0.37 26 0 759 0
29SEP26 320.00 P 0.00 0.00 0.00 1.26 +0.51 25 0 4,291 0
29SEP26 330.00 P 0.00 0.00 0.00 1.94 +0.68 25 0 3,738 0
29SEP26 340.00 P 3.13 3.30 3.13 2.89 +0.87 25 103 1,982 +3
29SEP26 350.00 P 4.18 4.50 4.18 4.21 +1.12 25 51 3,779 +1
29SEP26 360.00 P 5.26 5.35 5.26 5.86 +1.31 25 5 3,387 +2
29SEP26 370.00 P 7.00 8.00 7.00 7.91 +1.45 24 5 4,636 +5
29SEP26 380.00 P 9.85 10.00 9.85 10.29 +1.33 24 8 2,219 +8
29SEP26 390.00 P 12.72 13.80 12.72 13.40 +1.35 23 31 4,381 +30
29SEP26 400.00 P 16.10 18.08 16.10 17.11 +1.87 23 143 4,741 +141
29SEP26 410.00 P 21.06 22.75 21.06 21.41 +2.14 23 120 3,650 +90
29SEP26 420.00 P 24.70 26.24 24.70 26.45 +2.27 23 60 4,101 +60
29SEP26 430.00 P 0.00 0.00 0.00 32.43 +2.73 23 0 882 0
29SEP26 440.00 P 0.00 0.00 0.00 38.93 +3.25 22 0 1,730 0
29SEP26 450.00 P 0.00 0.00 0.00 47.31 +4.38 24 0 235 0
29SEP26 460.00 P 0.00 0.00 0.00 55.03 +4.78 24 0 288 0
29SEP26 470.00 P 0.00 0.00 0.00 63.16 +5.18 24 0 536 0
29SEP26 480.00 P 72.16 72.27 72.00 69.42 +3.26 21 72 478 -42
29SEP26 490.00 P 80.20 82.63 80.20 77.89 +3.04 20 284 391 +150
29SEP26 500.00 P 0.00 0.00 0.00 89.13 +5.52 24 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 95.46 +1.70 0 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 107.98 +3.56 25 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 118.00 +6.65 27 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 127.52 +6.21 28 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 137.15 +7.10 28 0 107 0
29SEP26 560.00 P 0.00 0.00 0.00 146.82 +7.15 29 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 156.53 +7.19 29 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 166.29 +7.29 30 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 176.10 +7.41 30 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 185.86 +7.38 31 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 195.70 +7.56 31 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 205.55 +7.62 32 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 215.39 +7.63 32 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.03 +0.02 28 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.04 +0.03 28 0 14 0
30DEC26 225.00 P 0.00 0.00 0.00 0.06 +0.04 28 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.08 +0.05 28 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 0.11 +0.07 28 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 0.14 +0.08 28 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.19 +0.11 28 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.25 +0.13 28 0 200 0
30DEC26 255.00 P 0.00 0.00 0.00 0.32 +0.17 27 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.40 +0.19 27 0 180 0
30DEC26 265.00 P 0.00 0.00 0.00 0.50 +0.23 27 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.64 +0.28 27 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 0.77 +0.32 27 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 0.95 +0.37 27 0 387 0
30DEC26 285.00 P 0.00 0.00 0.00 1.17 +0.44 27 0 127 0
30DEC26 290.00 P 0.00 0.00 0.00 1.38 +0.44 27 0 501 0
30DEC26 295.00 P 0.00 0.00 0.00 1.69 +0.56 27 0 461 0
30DEC26 300.00 P 0.00 0.00 0.00 2.02 +0.66 27 0 446 0
30DEC26 310.00 P 3.34 3.43 3.34 2.91 +0.82 27 17 2,981 +16
30DEC26 320.00 P 0.00 0.00 0.00 3.94 +0.94 26 0 862 0
30DEC26 330.00 P 5.30 5.60 5.30 5.28 +1.13 26 23 1,017 +23
30DEC26 340.00 P 0.00 0.00 0.00 6.97 +1.41 26 0 733 0
30DEC26 350.00 P 9.11 9.11 9.11 8.52 +1.08 25 30 981 0
30DEC26 360.00 P 10.70 11.00 10.70 10.79 +1.12 25 12 816 +12
30DEC26 370.00 P 0.00 0.00 0.00 13.37 +1.16 25 0 1,433 0
30DEC26 380.00 P 15.83 16.92 15.80 16.38 +1.58 25 87 1,479 -39
30DEC26 390.00 P 19.29 20.49 19.29 19.94 +1.73 24 61 1,725 -1
30DEC26 400.00 P 23.30 23.80 23.30 23.96 +1.96 24 46 2,421 -30
30DEC26 410.00 P 0.00 0.00 0.00 28.31 +2.07 24 0 2,483 0
30DEC26 420.00 P 34.60 34.60 34.60 33.37 +2.16 23 10 3,056 -10
30DEC26 430.00 P 0.00 0.00 0.00 39.09 +2.70 23 0 1,398 0
30DEC26 440.00 P 45.30 46.56 45.30 45.31 +2.81 23 21 1,292 +19
30DEC26 450.00 P 0.00 0.00 0.00 52.17 +3.05 23 0 1,164 0
30DEC26 460.00 P 0.00 0.00 0.00 60.74 +3.73 25 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 66.97 +3.12 23 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 76.62 +5.21 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 84.89 +5.48 25 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 93.42 +8.32 26 0 545 0
30DEC26 510.00 P 102.46 103.83 102.33 98.61 +1.94 21 109 318 +37
30DEC26 520.00 P 0.00 0.00 0.00 111.07 +6.13 26 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 120.16 +6.33 26 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 129.36 +6.53 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 138.70 +6.64 27 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 148.11 +6.83 27 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 157.64 +8.30 27 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 167.20 +7.02 27 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 176.83 +7.12 28 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 186.51 +7.19 28 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 196.23 +7.27 28 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 205.98 +7.34 29 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 215.77 +7.49 29 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.02 -0.04 25 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.03 -0.05 25 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.04 -0.06 25 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 0.06 -0.07 25 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 0.08 -0.09 25 0 30 0
30MAR27 225.00 P 0.00 0.00 0.00 0.12 -0.11 26 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.15 -0.13 25 0 10 0
30MAR27 235.00 P 0.00 0.00 0.00 0.21 -0.15 25 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.26 -0.19 25 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 0.35 -0.19 25 0 30 0
30MAR27 250.00 P 0.82 0.82 0.82 0.45 -0.22 26 1 1 +1
30MAR27 255.00 P 0.00 0.00 0.00 0.57 -0.25 25 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.72 -0.24 25 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 0.87 -0.31 25 0 0 0
30MAR27 270.00 P 3.00 3.00 3.00 1.10 -0.30 25 13 13 +13
30MAR27 275.00 P 3.00 3.25 3.00 1.34 -0.29 25 6 7 +6
30MAR27 280.00 P 0.00 0.00 0.00 1.61 -0.35 25 0 150 0
30MAR27 285.00 P 3.00 4.00 3.00 1.96 -0.33 25 9 29 +9
30MAR27 290.00 P 4.16 4.20 4.16 2.38 -0.24 26 12 177 +12
30MAR27 295.00 P 0.00 0.00 0.00 2.75 -0.34 25 0 50 0
30MAR27 300.00 P 0.00 0.00 0.00 3.25 -0.42 25 0 238 0
30MAR27 310.00 P 0.00 0.00 0.00 4.54 -0.10 26 0 30 0
30MAR27 320.00 P 7.10 7.50 7.10 5.99 -0.16 26 5 345 0
30MAR27 330.00 P 9.30 9.30 9.30 7.86 +0.03 26 2 213 0
30MAR27 340.00 P 10.50 10.50 10.50 9.97 +0.29 26 102 155 +100
30MAR27 350.00 P 13.20 13.30 13.20 12.54 +0.50 26 4 471 -2
30MAR27 360.00 P 16.30 16.30 16.30 15.50 +0.97 26 1 161 +1
30MAR27 370.00 P 19.00 19.00 19.00 18.78 +1.16 26 2 601 -2
30MAR27 380.00 P 23.00 23.00 22.75 22.45 +1.57 26 31 656 +31
30MAR27 390.00 P 26.88 26.88 26.88 26.34 +1.63 26 3 470 +3
30MAR27 400.00 P 30.03 31.77 30.03 30.69 +2.37 26 51 1,049 +51
30MAR27 410.00 P 35.30 35.30 35.30 35.46 +2.13 26 1 3,218 +1
30MAR27 420.00 P 42.00 42.00 42.00 40.61 +2.74 25 1 2,105 +1
30MAR27 430.00 P 0.00 0.00 0.00 45.87 +2.61 25 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 52.18 +3.13 25 0 16 0
30MAR27 450.00 P 0.00 0.00 0.00 58.80 +2.82 25 0 130 0
30MAR27 460.00 P 0.00 0.00 0.00 65.55 +3.12 25 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 72.60 +2.44 25 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 81.84 +4.16 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 89.08 +2.98 26 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 96.41 +3.86 25 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 106.08 +5.33 27 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 113.22 +3.75 25 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 123.17 +5.67 27 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 132.00 +4.72 27 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 140.17 +4.07 26 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 148.64 +4.30 25 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 158.24 +4.48 25 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 167.55 +4.66 25 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 176.93 +5.04 25 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 186.62 +5.36 25 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 196.23 +5.53 25 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 205.98 +5.71 26 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 215.77 +5.92 26 0 0 0
TOTAL PUT 13,838 224,491 +861
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$ 26.14
28MAY26 18.50 C 0.00 0.00 0.00 7.65 -0.35 91 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.15 -0.35 84 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.64 -0.36 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.14 -0.36 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.15 -0.33 58 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.15 -0.34 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.15 -0.32 32 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.15 -0.32 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.16 -0.32 19 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 0.36 -0.24 20 0 280 0
28MAY26 27.00 C 0.00 0.00 0.00 0.05 -0.06 21 0 207 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 315 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 202 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 274 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 356 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.20 -0.31 113 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 9.70 -0.31 107 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.20 -0.31 101 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.70 -0.31 95 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.20 -0.30 90 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.66 -0.34 75 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.16 -0.35 70 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.67 -0.33 69 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.14 -0.37 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.17 -0.33 55 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.15 -0.35 36 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 3.15 -0.32 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.15 -0.32 16 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.21 -0.29 21 0 75 0
29JUN26 26.00 C 0.00 0.00 0.00 0.56 -0.15 21 0 87 0
29JUN26 27.00 C 0.00 0.00 0.00 0.24 -0.07 21 0 131 0
29JUN26 28.00 C 0.00 0.00 0.00 0.10 -0.04 21 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 97 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 0.00 23 0 115 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 24 0 55 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 75 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.70 -0.30 69 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.20 -0.31 64 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.70 -0.30 60 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.20 -0.31 56 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.20 -0.30 48 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.20 -0.31 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.15 -0.32 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.16 -0.32 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.34 -0.19 22 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 0.77 -0.14 21 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.45 -0.08 21 0 41 0
30JUL26 28.00 C 0.00 0.00 0.00 0.24 -0.05 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.12 -0.04 21 0 8 0
30JUL26 30.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.70 - 59 0 0 -
28AUG26 19.00 C 0.00 0.00 0.00 7.20 -0.31 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.70 -0.30 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.20 -0.31 49 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.20 -0.30 42 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.20 -0.31 35 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.15 -0.32 22 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.20 -0.31 22 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.54 -0.18 23 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 1.02 -0.14 22 0 0 0
28AUG26 27.00 C 0.74 0.74 0.74 0.66 -0.10 22 15 15 +15
28AUG26 28.00 C 0.00 0.00 0.00 0.42 -0.07 22 0 30 0
28AUG26 29.00 C 0.00 0.00 0.00 0.25 -0.06 22 0 15 0
28AUG26 30.00 C 0.00 0.00 0.00 0.14 -0.05 22 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.08 -0.03 22 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 8.70 -0.31 58 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.20 -0.30 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.70 -0.30 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.20 -0.31 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.70 -0.30 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.20 -0.31 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.20 -0.30 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.21 -0.30 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.20 -0.31 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.43 -0.26 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.84 -0.21 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.32 -0.18 24 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.95 -0.15 24 0 515 0
29SEP26 28.00 C 0.00 0.00 0.00 0.68 -0.11 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.47 -0.08 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.31 -0.07 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.04 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.04 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 -0.01 24 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 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.70 -0.30 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.20 -0.31 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.70 -0.30 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.20 -0.31 32 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.20 -0.32 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.22 -0.34 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.46 -0.25 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.82 -0.22 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.19 -0.27 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.72 -0.17 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.34 -0.14 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.02 -0.12 23 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.77 -0.10 23 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.58 -0.07 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.42 -0.06 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.31 -0.04 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 -0.04 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.70 -0.30 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.20 -0.31 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.70 -0.30 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.20 -0.31 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.20 -0.35 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.49 -0.15 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.80 -0.27 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.18 -0.25 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.55 -0.23 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.09 -0.21 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.69 -0.18 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.36 -0.15 22 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.08 -0.14 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.85 -0.13 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.67 -0.10 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.52 -0.08 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.39 -0.08 22 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.30 -0.07 22 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.23 -0.05 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.18 -0.04 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
TOTAL CALL 15 3,841 +15
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 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 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 13 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 154 0
28MAY26 25.00 P 0.24 0.24 0.24 0.25 +0.09 21 15 245 0
28MAY26 26.00 P 0.81 0.81 0.65 0.80 +0.19 21 80 387 +45
28MAY26 27.00 P 1.65 1.73 1.65 1.68 +0.27 24 27 514 -3
28MAY26 28.00 P 0.00 0.00 0.00 2.64 +0.32 22 0 202 0
28MAY26 29.00 P 0.00 0.00 0.00 3.64 +0.32 29 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 4.65 +0.37 43 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 5.64 +0.35 43 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 6.65 +0.36 57 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.65 +0.37 63 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.63 +0.32 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.65 +0.37 76 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.65 +0.37 82 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.62 +0.34 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.63 +0.33 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.65 +0.35 98 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 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 36 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 21 0 5 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.02 21 0 52 0
29JUN26 24.00 P 0.00 0.00 0.00 0.25 +0.07 21 0 196 0
29JUN26 25.00 P 0.57 0.57 0.57 0.56 +0.10 21 2 67 0
29JUN26 26.00 P 1.09 1.09 1.09 1.09 +0.15 21 22 571 0
29JUN26 27.00 P 1.79 1.83 1.79 1.80 +0.18 20 30 66 +15
29JUN26 28.00 P 0.00 0.00 0.00 2.69 +0.29 21 0 138 0
29JUN26 29.00 P 0.00 0.00 0.00 3.65 +0.32 22 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 4.65 +0.37 26 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.64 +0.35 27 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.65 +0.36 34 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.65 +0.37 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.63 +0.32 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.65 +0.37 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.65 +0.37 49 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.62 +0.34 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.63 +0.33 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.65 +0.35 58 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.07 +0.01 21 0 2 0
30JUL26 23.00 P 0.00 0.00 0.00 0.18 +0.03 21 0 37 0
30JUL26 24.00 P 0.00 0.00 0.00 0.41 +0.07 21 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.78 +0.12 21 0 36 0
30JUL26 26.00 P 1.27 1.27 1.27 1.29 +0.14 21 15 29 0
30JUL26 27.00 P 0.00 0.00 0.00 1.96 +0.16 21 0 75 0
30JUL26 28.00 P 2.62 2.75 2.57 2.78 +0.19 21 60 120 +60
30JUL26 29.00 P 0.00 0.00 0.00 3.68 +0.29 21 0 42 0
30JUL26 30.00 P 0.00 0.00 0.00 4.65 +0.36 22 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.64 +0.35 23 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.65 +0.36 28 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.65 +0.37 32 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.63 +0.32 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.65 +0.37 37 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.65 +0.37 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.62 +0.34 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 - 25 0 0 -
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 23 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 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.31 +0.04 22 0 3 0
28AUG26 24.00 P 0.58 0.65 0.58 0.59 +0.07 22 55 85 +55
28AUG26 25.00 P 0.00 0.00 0.00 0.98 +0.10 22 0 0 0
28AUG26 26.00 P 1.46 1.46 1.46 1.47 +0.09 22 10 10 +10
28AUG26 27.00 P 0.00 0.00 0.00 2.11 +0.12 21 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 2.88 +0.17 21 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.75 +0.26 22 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 4.65 +0.36 20 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 5.64 +0.35 21 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 6.65 +0.36 26 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.65 +0.37 28 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.63 +0.32 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.65 +0.37 34 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.65 +0.37 36 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.62 +0.34 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 24 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 0.04 +0.01 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 +0.02 25 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.54 +0.05 25 0 4 0
29SEP26 24.00 P 0.97 0.97 0.97 0.87 +0.08 25 4 13 +4
29SEP26 25.00 P 0.00 0.00 0.00 1.30 +0.11 25 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.79 +0.09 24 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 2.41 +0.17 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 3.13 +0.21 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.93 +0.24 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.93 +0.27 28 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.88 +0.30 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.86 +0.31 33 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.87 +0.32 36 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.89 +0.33 40 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.92 +0.33 44 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.95 +0.33 47 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.98 +0.33 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.95 +0.28 52 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.95 +0.30 54 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 +0.02 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.50 +0.05 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.77 +0.08 23 0 9 0
30DEC26 24.00 P 0.00 0.00 0.00 1.13 +0.10 23 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 1.58 +0.13 24 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 2.11 +0.15 24 0 18 0
30DEC26 27.00 P 0.00 0.00 0.00 2.66 +0.18 23 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 3.34 +0.20 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 4.22 +0.24 25 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 5.06 +0.26 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.96 +0.28 27 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.91 +0.31 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.89 +0.32 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.90 +0.33 33 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.92 +0.33 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.95 +0.33 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.98 +0.33 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.97 +0.30 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.96 +0.27 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.28 +0.01 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.45 +0.02 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.68 +0.04 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.98 +0.05 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.36 +0.07 23 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.82 +0.10 23 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 2.35 +0.12 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.88 +0.06 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.54 +0.17 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.39 +0.19 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.20 +0.21 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.07 +0.25 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.98 +0.27 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.93 +0.29 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.92 +0.31 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.93 +0.33 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.95 +0.33 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.98 +0.33 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.99 +0.32 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.98 +0.29 40 0 0 0
TOTAL PUT 320 4,097 +186
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$ 139.40
15MAY26 105.00 C 0.00 0.00 0.00 34.40 -1.12 0 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 31.90 -1.13 0 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 29.40 -1.13 0 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 26.90 -1.13 0 0 0 0
15MAY26 115.00 C 0.00 0.00 0.00 24.40 -1.14 0 0 0 0
15MAY26 117.50 C 0.00 0.00 0.00 21.90 -1.14 0 0 0 0
15MAY26 120.00 C 0.00 0.00 0.00 19.40 -1.15 0 0 0 0
15MAY26 122.50 C 0.00 0.00 0.00 16.90 -1.16 0 0 0 0
15MAY26 125.00 C 0.00 0.00 0.00 14.40 -1.17 0 0 0 0
15MAY26 127.50 C 0.00 0.00 0.00 11.90 -1.18 0 0 0 0
15MAY26 130.00 C 0.00 0.00 0.00 9.40 -1.10 0 0 0 0
15MAY26 132.50 C 0.00 0.00 0.00 6.90 -1.47 0 0 0 0
15MAY26 135.00 C 0.00 0.00 0.00 4.40 -1.47 0 0 0 -25
15MAY26 137.50 C 0.00 0.00 0.00 1.90 -1.34 0 0 0 0
15MAY26 140.00 C 1.08 1.08 0.05 0.00 -1.21 0 206 715 +47
15MAY26 142.50 C 0.08 0.08 0.02 0.00 -0.39 0 15 853 -8
15MAY26 145.00 C 0.01 0.01 0.01 0.00 -0.12 0 21 1,479 0
15MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 142 0
15MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
15MAY26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 56 0
15MAY26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
15MAY26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 160.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 162.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 165.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 31.97 -1.28 71 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 29.48 -1.08 69 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 26.96 -1.27 52 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 24.46 -1.62 45 0 0 0
22MAY26 117.50 C 0.00 0.00 0.00 21.96 -1.12 39 0 0 0
22MAY26 120.00 C 0.00 0.00 0.00 19.47 -1.12 41 0 0 0
22MAY26 122.50 C 0.00 0.00 0.00 16.99 -1.12 41 0 0 0
22MAY26 125.00 C 0.00 0.00 0.00 14.52 -1.12 39 0 0 0
22MAY26 127.50 C 0.00 0.00 0.00 12.07 -1.13 36 0 0 0
22MAY26 130.00 C 0.00 0.00 0.00 9.68 -1.13 35 0 0 0
22MAY26 132.50 C 0.00 0.00 0.00 7.59 -0.91 37 0 0 0
22MAY26 135.00 C 4.81 4.81 4.81 5.22 -1.07 30 30 30 +30
22MAY26 137.50 C 3.48 3.48 3.02 3.33 -1.11 28 63 63 +33
22MAY26 140.00 C 1.99 2.14 1.57 1.90 -0.74 27 1,750 1,371 +1,183
22MAY26 142.50 C 1.10 1.10 0.82 0.95 -0.51 27 1,440 1,573 +929
22MAY26 145.00 C 0.49 0.49 0.33 0.43 -0.30 27 808 916 +802
22MAY26 147.50 C 0.21 0.21 0.21 0.18 -0.09 27 35 196 +35
22MAY26 150.00 C 0.09 0.09 0.06 0.07 -0.01 28 30 115 0
22MAY26 152.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 16 0
22MAY26 155.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
22MAY26 157.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
22MAY26 160.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
22MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
22MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
22MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
22MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 69.46 -1.55 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 66.97 -1.54 106 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 64.47 -1.54 90 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 61.97 -1.55 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 59.40 -1.38 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 56.98 -1.52 87 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 54.48 -1.23 77 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 51.98 -1.54 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 49.48 -1.23 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 46.91 -1.63 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 44.42 -1.33 0 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 41.99 -1.56 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 39.49 -1.56 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 36.99 -1.57 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 34.40 -1.68 0 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 31.97 -1.29 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 29.48 -1.36 0 0 30 0
28MAY26 112.50 C 0.00 0.00 0.00 26.96 -1.62 0 0 0 0
28MAY26 115.00 C 24.93 24.95 24.93 24.51 -1.57 34 50 30 +30
28MAY26 117.50 C 0.00 0.00 0.00 22.02 -1.14 34 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 19.53 -1.16 32 0 10 0
28MAY26 122.50 C 0.00 0.00 0.00 17.06 -1.06 32 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 14.61 -1.03 31 0 1,500 0
28MAY26 127.50 C 0.00 0.00 0.00 12.20 -1.06 30 0 120 0
28MAY26 130.00 C 0.00 0.00 0.00 9.86 -1.25 28 0 28 0
28MAY26 132.50 C 7.56 7.56 7.46 7.59 -1.42 27 4 1,603 0
28MAY26 135.00 C 5.93 5.98 5.18 5.58 -1.21 26 187 1,662 -152
28MAY26 137.50 C 3.83 3.83 3.83 3.86 -0.90 26 1 1,428 0
28MAY26 140.00 C 2.82 2.82 2.10 2.30 -0.91 24 304 3,286 +109
28MAY26 142.50 C 1.59 1.59 1.20 1.40 -0.57 24 457 4,583 -162
28MAY26 145.00 C 0.83 0.83 0.65 0.79 -0.37 25 241 4,819 -19
28MAY26 147.50 C 0.53 0.53 0.38 0.43 -0.13 25 160 8,106 -54
28MAY26 150.00 C 0.25 0.25 0.21 0.23 +0.01 26 190 3,119 +130
28MAY26 152.50 C 0.00 0.00 0.00 0.12 +0.04 26 60 963 -60
28MAY26 155.00 C 0.11 0.11 0.11 0.06 +0.04 27 5 1,430 0
28MAY26 157.50 C 0.00 0.00 0.00 0.03 +0.02 28 0 644 0
28MAY26 160.00 C 0.07 0.07 0.07 0.02 +0.01 29 130 1,316 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 30 0 531 0
28MAY26 165.00 C 0.06 0.06 0.06 0.01 0.00 32 90 693 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 35 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 38 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 43 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 0.00 45 0 289 0
28MAY26 180.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 182.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
28MAY26 185.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 0.00 56 0 222 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 58 0 91 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 61 0 61 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 65 0 121 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 210.00 C 0.01 0.01 0.01 0.01 0.00 72 30 411 +30
29JUN26 60.00 C 0.00 0.00 0.00 79.40 -1.51 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 76.92 -1.45 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 74.41 -1.49 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 71.93 -1.47 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 69.46 -1.55 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 66.97 -1.54 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 64.47 -1.54 0 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 62.01 -1.52 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 59.49 -1.50 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 57.01 -1.49 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 54.51 -1.51 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 52.03 -1.53 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 49.54 -1.50 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 47.06 -1.55 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 44.61 -1.48 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 42.14 -1.47 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 39.62 -1.48 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 37.15 -1.81 0 0 2 0
29JUN26 105.00 C 0.00 0.00 0.00 34.69 -1.41 0 0 6 0
29JUN26 107.50 C 0.00 0.00 0.00 32.25 -1.44 25 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 29.79 -1.20 28 0 38 0
29JUN26 112.50 C 0.00 0.00 0.00 27.40 -1.45 31 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 24.99 -1.42 31 0 374 0
29JUN26 117.50 C 0.00 0.00 0.00 23.25 -0.45 40 0 212 0
29JUN26 120.00 C 0.00 0.00 0.00 20.82 -0.92 37 0 1,849 0
29JUN26 122.50 C 0.00 0.00 0.00 17.90 -0.34 29 0 103 0
29JUN26 125.00 C 16.49 16.49 15.60 15.19 -1.43 22 26 6,957 +1
29JUN26 127.50 C 0.00 0.00 0.00 13.47 -0.78 27 0 635 0
29JUN26 130.00 C 11.75 11.75 11.75 11.37 -0.73 26 2 3,525 0
29JUN26 132.50 C 9.35 9.50 9.35 9.39 -0.66 25 2 1,809 +2
29JUN26 135.00 C 7.80 7.86 7.26 7.93 -0.38 26 191 4,424 +63
29JUN26 137.50 C 6.17 6.17 5.71 6.06 -0.60 24 71 1,528 -1
29JUN26 140.00 C 4.94 4.94 4.48 4.68 -0.60 24 45 1,578 +30
29JUN26 142.50 C 3.74 3.74 3.27 3.48 -0.57 23 44 2,320 +32
29JUN26 145.00 C 2.72 2.72 2.42 2.60 -0.48 23 172 1,721 +21
29JUN26 147.50 C 2.04 2.04 1.95 1.91 -0.40 23 54 2,085 -11
29JUN26 150.00 C 1.50 1.50 1.30 1.37 -0.32 23 142 2,575 -1
29JUN26 152.50 C 1.01 1.01 0.94 0.98 -0.27 24 11 1,480 +6
29JUN26 155.00 C 0.74 0.74 0.68 0.71 -0.21 24 155 1,591 +145
29JUN26 157.50 C 0.00 0.00 0.00 0.48 -0.16 24 0 3,045 0
29JUN26 160.00 C 0.40 0.40 0.38 0.32 -0.11 24 105 1,711 +87
29JUN26 162.50 C 0.28 0.29 0.28 0.21 -0.08 24 82 1,195 +50
29JUN26 165.00 C 0.27 0.27 0.27 0.13 -0.06 24 5 1,306 0
29JUN26 167.50 C 0.00 0.00 0.00 0.08 -0.04 24 0 1,545 0
29JUN26 170.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 323 0
29JUN26 172.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 282 0
29JUN26 175.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 402 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 850 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 69.70 -1.31 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 67.19 -1.32 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 64.70 -1.31 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 62.25 -1.28 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 59.76 -1.23 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 57.26 -1.24 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 54.79 -1.23 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 52.30 -1.26 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 49.89 -1.17 31 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 47.39 -1.51 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 44.95 -1.14 34 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 42.45 -1.70 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 40.01 -1.25 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 37.52 -1.44 30 0 304 0
30JUL26 105.00 C 0.00 0.00 0.00 35.17 -1.69 33 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 32.82 -1.18 34 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 30.02 -1.22 21 0 173 0
30JUL26 112.50 C 0.00 0.00 0.00 27.99 -1.20 31 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.63 -1.27 30 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 23.25 -1.57 28 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 20.88 -0.92 27 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 18.67 -0.91 26 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 16.55 -0.88 26 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 14.52 -0.85 26 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 12.59 -0.83 25 0 37 0
30JUL26 132.50 C 0.00 0.00 0.00 10.77 -0.82 25 0 124 0
30JUL26 135.00 C 9.57 9.57 8.85 9.33 -0.53 25 12 165 +9
30JUL26 137.50 C 7.45 7.52 7.45 7.52 -0.75 24 4 488 0
30JUL26 140.00 C 6.14 6.14 6.08 6.12 -0.75 23 2 474 +1
30JUL26 142.50 C 4.90 4.90 4.90 5.09 -0.55 24 1 719 0
30JUL26 145.00 C 4.32 4.32 4.05 4.07 -0.54 23 8 686 0
30JUL26 147.50 C 3.28 3.28 3.20 3.27 -0.45 24 12 418 0
30JUL26 150.00 C 2.65 2.65 2.61 2.59 -0.41 24 3 576 -2
30JUL26 152.50 C 2.13 2.13 2.13 1.99 -0.43 23 1 719 -1
30JUL26 155.00 C 1.73 1.73 1.67 1.52 -0.38 23 5 485 0
30JUL26 157.50 C 0.00 0.00 0.00 1.13 -0.33 23 0 611 0
30JUL26 160.00 C 0.00 0.00 0.00 0.84 -0.27 23 0 1,140 0
30JUL26 162.50 C 0.00 0.00 0.00 0.61 -0.23 23 0 1,430 0
30JUL26 165.00 C 0.00 0.00 0.00 0.44 -0.18 23 0 770 0
30JUL26 167.50 C 0.00 0.00 0.00 0.31 -0.15 23 0 1,715 0
30JUL26 170.00 C 0.00 0.00 0.00 0.21 -0.12 23 0 320 0
30JUL26 172.50 C 0.00 0.00 0.00 0.15 -0.09 23 0 14 0
30JUL26 175.00 C 0.00 0.00 0.00 0.10 -0.07 22 0 103 0
30JUL26 177.50 C 0.00 0.00 0.00 0.07 -0.05 23 0 45 0
30JUL26 180.00 C 0.00 0.00 0.00 0.05 -0.04 23 0 0 0
30JUL26 182.50 C 0.00 0.00 0.00 0.03 -0.03 22 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 -0.02 22 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 24 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 26 0 5 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 69.78 -1.54 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 67.28 -1.58 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 64.83 -1.52 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 62.33 -1.57 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 59.87 -1.49 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 57.42 -1.59 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 54.93 -1.60 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 52.47 -1.57 31 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 50.02 -1.50 34 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 47.57 -1.69 35 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 45.17 -1.64 36 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 42.71 -1.71 35 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 40.29 -1.71 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 37.88 -1.68 34 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 35.56 -1.60 34 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 33.13 -1.66 33 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 30.76 -1.66 32 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.43 -1.07 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 25.98 -1.70 29 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 23.79 -1.57 29 0 0 0
28AUG26 120.00 C 21.57 21.58 21.57 22.25 -0.43 32 87 371 +87
28AUG26 122.50 C 0.00 0.00 0.00 19.49 -0.81 28 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 17.46 -0.79 27 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 15.49 -0.81 27 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 13.63 -0.83 26 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 11.88 -0.83 26 0 152 0
28AUG26 135.00 C 10.63 10.71 10.26 10.16 -0.81 25 63 226 +63
28AUG26 137.50 C 8.87 8.87 8.87 8.84 -0.62 25 3 163 0
28AUG26 140.00 C 7.56 7.56 7.56 7.33 -1.03 24 1 164 0
28AUG26 142.50 C 6.12 6.12 6.12 6.38 -0.57 25 2 352 +2
28AUG26 145.00 C 5.39 5.39 5.39 5.36 -0.54 25 3 147 0
28AUG26 147.50 C 4.55 4.55 4.55 4.47 -0.53 25 2 61 0
28AUG26 150.00 C 3.79 3.79 3.79 3.72 -0.61 25 1 57 -1
28AUG26 152.50 C 0.00 0.00 0.00 3.10 -0.50 25 0 137 0
28AUG26 155.00 C 2.47 2.47 2.47 2.57 -0.37 25 2 971 +2
28AUG26 157.50 C 0.00 0.00 0.00 2.16 -0.30 25 0 332 0
28AUG26 160.00 C 0.00 0.00 0.00 1.78 -0.21 25 0 466 0
28AUG26 162.50 C 0.00 0.00 0.00 1.48 -0.16 25 0 213 0
28AUG26 165.00 C 0.00 0.00 0.00 1.26 -0.05 26 0 566 0
28AUG26 167.50 C 0.00 0.00 0.00 0.98 -0.08 26 0 318 0
28AUG26 170.00 C 0.00 0.00 0.00 0.85 +0.01 26 0 118 0
28AUG26 172.50 C 0.00 0.00 0.00 0.70 +0.03 26 0 2 0
28AUG26 175.00 C 0.00 0.00 0.00 0.57 +0.04 27 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 0.47 +0.05 27 0 0 0
28AUG26 180.00 C 0.00 0.00 0.00 0.38 +0.05 27 0 0 0
28AUG26 182.50 C 0.00 0.00 0.00 0.32 +0.06 27 0 0 0
28AUG26 185.00 C 0.00 0.00 0.00 0.26 +0.06 27 0 0 0
28AUG26 187.50 C 0.00 0.00 0.00 0.21 +0.06 27 0 6 0
28AUG26 190.00 C 0.00 0.00 0.00 0.17 +0.05 27 0 0 0
28AUG26 192.50 C 0.00 0.00 0.00 0.14 +0.05 28 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.12 +0.05 28 0 0 0
28AUG26 197.50 C 0.00 0.00 0.00 0.10 +0.04 28 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 69.78 -1.71 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 67.32 -1.54 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 64.87 -1.48 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 62.39 -1.51 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 59.94 -1.68 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 57.44 -1.72 32 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 54.98 -1.55 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 52.68 -1.36 40 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 50.02 -1.73 31 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 47.58 -1.72 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 45.17 -1.71 33 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 42.74 -1.74 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 40.61 -1.51 36 0 206 0
29SEP26 102.50 C 0.00 0.00 0.00 38.00 -1.68 32 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.66 -1.69 32 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 33.34 -1.71 31 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 32.00 -0.89 37 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 29.70 -0.08 36 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 26.61 -1.21 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 25.21 -0.15 33 0 845 0
29SEP26 120.00 C 21.93 21.93 21.93 23.01 +0.33 32 1 1,300 +1
29SEP26 122.50 C 0.00 0.00 0.00 20.33 -0.74 28 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 18.32 -0.78 28 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 16.46 -0.75 27 0 395 0
29SEP26 130.00 C 14.50 14.50 14.50 15.05 -0.59 28 1 304 +1
29SEP26 132.50 C 0.00 0.00 0.00 12.73 -1.33 25 0 712 0
29SEP26 135.00 C 11.22 11.22 11.15 11.15 -1.00 25 3 1,278 +2
29SEP26 137.50 C 10.19 10.19 10.19 9.88 -0.80 25 17 1,054 -17
29SEP26 140.00 C 0.00 0.00 0.00 8.51 -0.52 25 0 9,729 0
29SEP26 142.50 C 7.35 7.35 7.35 7.15 -0.83 24 1 1,297 +1
29SEP26 145.00 C 6.39 6.39 6.39 6.30 -0.57 24 1 10,144 -1
29SEP26 147.50 C 5.46 5.46 5.46 5.39 -0.62 24 1 794 -1
29SEP26 150.00 C 4.49 4.49 4.49 4.58 -0.56 24 1 1,763 0
29SEP26 152.50 C 3.90 3.99 3.90 3.83 -0.51 24 2 363 0
29SEP26 155.00 C 3.42 3.42 3.40 3.19 -0.49 24 2 748 0
29SEP26 157.50 C 2.93 2.93 2.93 2.65 -0.40 24 4 597 0
29SEP26 160.00 C 0.00 0.00 0.00 2.16 -0.41 24 0 752 0
29SEP26 162.50 C 0.00 0.00 0.00 1.77 -0.33 23 0 612 0
29SEP26 165.00 C 1.85 1.85 1.85 1.41 -0.34 23 5 8,635 0
29SEP26 167.50 C 0.00 0.00 0.00 1.15 -0.26 23 0 711 0
29SEP26 170.00 C 0.00 0.00 0.00 0.91 -0.25 23 0 173 0
29SEP26 172.50 C 0.00 0.00 0.00 0.72 -0.21 23 0 60 0
29SEP26 175.00 C 0.00 0.00 0.00 0.57 -0.18 23 0 129 0
29SEP26 177.50 C 0.00 0.00 0.00 0.47 -0.12 23 0 224 0
29SEP26 180.00 C 0.00 0.00 0.00 0.38 -0.09 23 0 3 0
29SEP26 182.50 C 0.00 0.00 0.00 0.32 -0.05 23 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.17 0.00 24 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 0.12 +0.02 24 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 69.84 -1.70 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 67.38 -1.68 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 64.90 -1.71 31 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 62.46 -1.69 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 60.04 -1.58 33 0 34 0
30DEC26 82.50 C 0.00 0.00 0.00 57.64 -1.52 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 55.25 -1.39 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 52.88 -1.38 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 50.49 -1.34 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 48.18 -1.31 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 45.85 -1.36 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.53 -1.59 31 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 40.61 -1.51 25 0 468 0
30DEC26 102.50 C 0.00 0.00 0.00 38.96 -1.58 30 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 36.75 -1.51 30 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 34.51 -1.54 29 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 32.33 -1.50 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 30.20 -1.48 28 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 28.12 -1.45 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 26.07 -1.46 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 23.96 -1.56 26 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 22.08 -0.92 26 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 20.33 -0.89 26 0 421 0
30DEC26 127.50 C 0.00 0.00 0.00 18.58 -0.91 25 0 276 0
30DEC26 130.00 C 0.00 0.00 0.00 17.00 -0.85 25 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 15.42 -0.86 25 0 665 0
30DEC26 135.00 C 0.00 0.00 0.00 13.70 -1.09 24 0 983 0
30DEC26 137.50 C 0.00 0.00 0.00 12.49 -0.58 24 0 766 0
30DEC26 140.00 C 0.00 0.00 0.00 11.19 -0.68 24 0 543 0
30DEC26 142.50 C 0.00 0.00 0.00 10.02 -0.63 24 0 877 0
30DEC26 145.00 C 0.00 0.00 0.00 8.95 -0.66 24 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 7.97 -0.63 24 0 337 0
30DEC26 150.00 C 0.00 0.00 0.00 7.10 -0.55 24 0 1,939 0
30DEC26 152.50 C 0.00 0.00 0.00 6.33 -0.58 24 0 239 0
30DEC26 155.00 C 5.55 5.55 5.55 5.62 -0.53 24 1 171 -1
30DEC26 157.50 C 0.00 0.00 0.00 5.00 -0.44 24 0 473 0
30DEC26 160.00 C 0.00 0.00 0.00 4.47 -0.50 24 0 2,261 0
30DEC26 162.50 C 0.00 0.00 0.00 3.96 -0.38 24 0 685 0
30DEC26 165.00 C 0.00 0.00 0.00 3.52 -0.30 24 0 259 0
30DEC26 167.50 C 0.00 0.00 0.00 3.07 -0.27 24 0 191 0
30DEC26 170.00 C 0.00 0.00 0.00 2.78 -0.10 25 0 443 0
30DEC26 172.50 C 0.00 0.00 0.00 2.53 +0.01 25 0 193 0
30DEC26 175.00 C 2.28 2.28 2.28 2.15 -0.02 25 30 151 +30
30DEC26 177.50 C 0.00 0.00 0.00 1.83 -0.04 24 0 291 0
30DEC26 180.00 C 0.00 0.00 0.00 1.67 +0.05 25 0 30 0
30DEC26 182.50 C 0.00 0.00 0.00 1.44 +0.08 25 0 30 0
30DEC26 185.00 C 0.00 0.00 0.00 1.27 +0.09 25 0 2 0
30DEC26 187.50 C 1.33 1.33 1.33 1.11 +0.10 25 30 60 +30
30DEC26 190.00 C 0.00 0.00 0.00 0.96 +0.12 25 0 30 0
30DEC26 192.50 C 1.14 1.14 1.14 0.84 +0.11 25 30 30 +30
30DEC26 195.00 C 1.03 1.03 1.03 0.74 +0.13 25 30 30 +30
30DEC26 197.50 C 0.93 0.95 0.93 0.64 +0.13 25 60 60 +60
30DEC26 200.00 C 0.00 0.00 0.00 0.55 +0.12 25 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 0.42 +0.12 25 0 0 0
30DEC26 210.00 C 0.65 0.65 0.63 0.31 +0.11 25 130 341 +130
30MAR27 70.00 C 0.00 0.00 0.00 70.09 -1.46 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 67.77 -1.45 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 65.35 -1.43 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 63.06 -1.40 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 60.65 -1.50 31 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 58.33 -1.40 31 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 56.04 -1.41 32 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 54.82 +0.10 39 0 60 0
30MAR27 90.00 C 0.00 0.00 0.00 51.40 -1.41 31 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 49.02 -1.46 30 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 46.81 -1.07 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 44.54 -1.06 29 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 42.29 -1.39 29 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 40.08 -1.12 28 0 0 0
30MAR27 105.00 C 38.22 38.22 37.68 37.89 -0.65 28 3 96 0
30MAR27 107.50 C 0.00 0.00 0.00 35.69 -1.39 27 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 33.63 -1.44 27 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 31.56 -1.14 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 29.49 -1.47 26 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 27.55 -1.14 25 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 25.59 -1.05 25 0 750 0
30MAR27 122.50 C 0.00 0.00 0.00 24.06 -1.03 25 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 22.39 -1.10 25 0 1,098 0
30MAR27 127.50 C 0.00 0.00 0.00 20.85 -1.02 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 19.35 -1.00 25 0 602 0
30MAR27 132.50 C 0.00 0.00 0.00 17.90 -0.93 25 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 16.10 -1.37 24 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 14.84 -0.81 24 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 13.69 -0.69 24 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 12.61 -0.66 25 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 11.58 -0.63 25 0 253 0
30MAR27 147.50 C 0.00 0.00 0.00 10.70 -0.52 25 0 154 0
30MAR27 150.00 C 0.00 0.00 0.00 9.85 -0.49 25 0 532 0
30MAR27 152.50 C 0.00 0.00 0.00 9.01 -0.45 25 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 8.31 -0.34 25 0 105 0
30MAR27 157.50 C 0.00 0.00 0.00 7.64 -0.31 25 0 0 0
30MAR27 160.00 C 6.19 6.19 6.19 6.96 -0.28 25 1 145 +1
30MAR27 162.50 C 0.00 0.00 0.00 6.41 -0.18 25 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 5.88 -0.16 25 0 7 0
30MAR27 167.50 C 0.00 0.00 0.00 5.36 -0.13 26 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 4.90 -0.06 26 0 16 0
30MAR27 172.50 C 0.00 0.00 0.00 4.51 -0.03 26 0 0 0
30MAR27 175.00 C 3.48 3.48 3.48 4.12 0.00 26 50 150 +50
30MAR27 177.50 C 0.00 0.00 0.00 3.85 +0.14 26 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 3.54 +0.17 26 0 10 0
30MAR27 182.50 C 0.00 0.00 0.00 3.25 +0.18 26 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 2.96 +0.20 26 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 2.67 +0.20 26 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 2.46 +0.20 27 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 2.26 +0.22 27 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 2.06 +0.24 27 0 62 0
30MAR27 197.50 C 0.00 0.00 0.00 1.86 +0.21 27 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 1.71 +0.16 27 0 2 0
30MAR27 205.00 C 0.00 0.00 0.00 1.44 +0.21 27 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 1.18 +0.18 27 0 2 0
TOTAL CALL 8,030 176,440 +3,808
15MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
15MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
15MAY26 120.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 50 0
15MAY26 122.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 278 0
15MAY26 125.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 161 0
15MAY26 127.50 P 0.00 0.00 0.00 0.00 -0.07 0 0 182 0
15MAY26 130.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 601 0
15MAY26 132.50 P 0.00 0.00 0.00 0.00 -0.12 0 0 824 0
15MAY26 135.00 P 0.00 0.00 0.00 0.00 -0.18 0 0 1,056 0
15MAY26 137.50 P 0.07 0.10 0.02 0.00 -0.32 0 187 505 -17
15MAY26 140.00 P 0.64 1.17 0.33 0.60 -0.16 0 509 1 -234
15MAY26 142.50 P 2.51 3.08 2.51 3.10 +0.69 0 143 0 -140
15MAY26 145.00 P 0.00 0.00 0.00 5.60 +0.90 0 0 0 -176
15MAY26 147.50 P 0.00 0.00 0.00 8.10 +1.07 0 0 0 -40
15MAY26 150.00 P 0.00 0.00 0.00 10.60 +1.09 0 0 0 -110
15MAY26 152.50 P 0.00 0.00 0.00 13.10 +0.85 0 0 0 0
15MAY26 155.00 P 0.00 0.00 0.00 15.60 +0.85 0 0 0 0
15MAY26 157.50 P 0.00 0.00 0.00 18.10 +0.85 0 0 0 0
15MAY26 160.00 P 0.00 0.00 0.00 20.60 +0.85 0 0 0 0
15MAY26 162.50 P 0.00 0.00 0.00 23.10 +0.85 0 0 0 0
15MAY26 165.00 P 0.00 0.00 0.00 25.60 +0.85 0 0 0 0
15MAY26 167.50 P 0.00 0.00 0.00 28.10 +0.86 0 0 0 0
15MAY26 170.00 P 0.00 0.00 0.00 30.60 +0.86 0 0 0 0
15MAY26 172.50 P 0.00 0.00 0.00 33.10 +0.86 0 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
22MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
22MAY26 115.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
22MAY26 117.50 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
22MAY26 120.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 5 0
22MAY26 122.50 P 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
22MAY26 125.00 P 0.00 0.00 0.00 0.06 0.00 39 0 97 0
22MAY26 127.50 P 0.11 0.12 0.11 0.11 -0.01 37 114 144 +114
22MAY26 130.00 P 0.17 0.24 0.17 0.22 -0.01 35 27 85 +27
22MAY26 132.50 P 0.38 0.49 0.33 0.42 0.00 33 222 358 +220
22MAY26 135.00 P 0.70 0.88 0.60 0.76 +0.03 30 683 744 +519
22MAY26 137.50 P 1.26 1.59 1.15 1.36 +0.10 28 969 1,360 +828
22MAY26 140.00 P 2.20 2.74 2.00 2.37 +0.16 27 412 1,046 +174
22MAY26 142.50 P 3.44 3.96 3.44 3.92 +0.59 26 36 36 +36
22MAY26 145.00 P 0.00 0.00 0.00 6.09 +0.85 29 0 18 0
22MAY26 147.50 P 0.00 0.00 0.00 8.23 +1.16 27 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 10.63 +1.10 28 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 13.10 +0.85 0 0 0 0
22MAY26 155.00 P 0.00 0.00 0.00 15.60 +0.85 0 0 0 0
22MAY26 157.50 P 0.00 0.00 0.00 18.10 +0.85 0 0 0 0
22MAY26 160.00 P 0.00 0.00 0.00 20.60 +0.85 0 0 0 0
22MAY26 162.50 P 0.00 0.00 0.00 23.10 +0.85 0 0 0 0
22MAY26 165.00 P 0.00 0.00 0.00 25.76 +1.01 68 0 0 0
22MAY26 167.50 P 0.00 0.00 0.00 28.10 +0.86 0 0 0 0
22MAY26 170.00 P 0.00 0.00 0.00 30.80 +1.06 80 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 81 0 754 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 72 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 67 0 737 0
28MAY26 100.00 P 0.01 0.01 0.01 0.01 0.00 63 200 1,041 0
28MAY26 102.50 P 0.01 0.01 0.01 0.01 0.00 58 1 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 54 0 663 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,492 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,659 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 1,090 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 -0.02 38 0 1,613 0
28MAY26 117.50 P 0.00 0.00 0.00 0.02 -0.03 37 0 2,510 0
28MAY26 120.00 P 0.10 0.11 0.10 0.03 -0.05 34 189 8,389 -49
28MAY26 122.50 P 0.12 0.12 0.12 0.05 -0.07 32 2 1,614 -2
28MAY26 125.00 P 0.16 0.18 0.16 0.10 -0.09 31 78 5,653 +25
28MAY26 127.50 P 0.27 0.27 0.26 0.18 -0.11 30 49 1,113 -18
28MAY26 130.00 P 0.37 0.44 0.37 0.35 -0.11 29 82 3,077 +30
28MAY26 132.50 P 0.63 0.70 0.57 0.63 -0.10 28 296 2,360 +81
28MAY26 135.00 P 1.04 1.20 0.93 1.10 -0.04 27 403 1,805 -20
28MAY26 137.50 P 1.72 1.95 1.72 1.80 +0.07 25 732 3,080 0
28MAY26 140.00 P 2.59 3.10 2.52 2.87 +0.15 24 335 3,114 +224
28MAY26 142.50 P 4.67 4.75 4.62 4.35 +0.39 24 8 674 -4
28MAY26 145.00 P 0.00 0.00 0.00 6.33 +0.66 25 0 773 0
28MAY26 147.50 P 0.00 0.00 0.00 8.44 +1.06 25 0 546 0
28MAY26 150.00 P 11.00 11.00 10.74 10.74 +0.84 26 10 116 +5
28MAY26 152.50 P 0.00 0.00 0.00 13.14 +0.89 26 0 40 0
28MAY26 155.00 P 14.00 14.00 14.00 15.61 +0.86 27 10 15 +10
28MAY26 157.50 P 0.00 0.00 0.00 18.10 +0.85 0 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 20.60 +0.85 0 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 23.10 +0.85 0 0 0 -48
28MAY26 165.00 P 0.00 0.00 0.00 25.87 +1.12 55 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 28.16 +0.92 49 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 30.89 +1.15 63 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 33.37 +1.13 66 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 35.89 +1.39 70 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 38.39 +1.39 74 0 0 0
28MAY26 180.00 P 0.00 0.00 0.00 40.68 +1.18 66 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 43.39 +1.39 81 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 45.84 +1.34 82 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 48.39 +1.39 87 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 50.67 +1.17 77 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 53.37 +1.37 92 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 55.89 +1.39 96 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 58.37 +1.37 98 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 60.68 +1.18 89 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 65.89 +1.39 108 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 70.87 +1.37 112 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 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 43 0 4,777 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 1,741 0
29JUN26 95.00 P 0.11 0.11 0.11 0.01 0.00 38 25 3,005 0
29JUN26 97.50 P 0.12 0.12 0.12 0.01 0.00 36 25 1,094 +25
29JUN26 100.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 5,410 0
29JUN26 102.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 3,534 0
29JUN26 105.00 P 0.00 0.00 0.00 0.04 +0.03 34 0 891 0
29JUN26 107.50 P 0.00 0.00 0.00 0.06 +0.04 33 0 1,500 0
29JUN26 110.00 P 0.00 0.00 0.00 0.10 +0.06 33 0 5,382 0
29JUN26 112.50 P 0.31 0.32 0.31 0.14 +0.08 31 203 2,664 +200
29JUN26 115.00 P 0.41 0.41 0.41 0.21 +0.11 31 1 4,883 0
29JUN26 117.50 P 0.00 0.00 0.00 0.30 +0.13 30 0 2,845 0
29JUN26 120.00 P 0.60 0.60 0.60 0.44 +0.17 30 2 3,423 0
29JUN26 122.50 P 0.72 0.79 0.72 0.63 +0.21 29 51 2,355 +51
29JUN26 125.00 P 0.91 1.01 0.91 0.89 +0.26 28 245 3,299 +192
29JUN26 127.50 P 1.22 1.31 1.19 1.23 +0.30 27 119 2,787 +89
29JUN26 130.00 P 1.60 1.76 1.50 1.68 +0.34 27 250 3,136 -104
29JUN26 132.50 P 2.00 2.25 2.00 2.18 +0.30 26 109 1,526 -4
29JUN26 135.00 P 2.67 2.90 2.67 2.85 +0.27 25 49 4,039 0
29JUN26 137.50 P 3.52 3.93 3.52 3.73 +0.38 24 121 1,864 +110
29JUN26 140.00 P 4.69 5.05 4.52 4.83 +0.38 24 367 1,850 +216
29JUN26 142.50 P 6.38 6.38 6.08 6.20 +0.41 23 17 786 +6
29JUN26 145.00 P 7.55 7.80 7.42 7.84 +0.68 23 65 867 +60
29JUN26 147.50 P 0.00 0.00 0.00 9.66 +0.50 24 0 294 0
29JUN26 150.00 P 0.00 0.00 0.00 11.75 +0.75 24 0 156 0
29JUN26 152.50 P 0.00 0.00 0.00 13.57 +0.37 22 0 39 0
29JUN26 155.00 P 14.94 14.94 14.94 15.97 +0.48 24 10 510 +10
29JUN26 157.50 P 0.00 0.00 0.00 18.28 +0.97 24 0 75 0
29JUN26 160.00 P 19.60 19.60 19.60 20.67 +0.92 24 30 1,217 +30
29JUN26 162.50 P 0.00 0.00 0.00 23.11 +0.86 24 0 78 0
29JUN26 165.00 P 0.00 0.00 0.00 25.87 +1.12 32 0 114 0
29JUN26 167.50 P 0.00 0.00 0.00 28.26 +1.02 32 0 43 0
29JUN26 170.00 P 0.00 0.00 0.00 30.89 +1.15 37 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 33.37 +1.13 38 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 35.89 +1.39 41 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 38.39 +1.39 43 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 40.68 +1.18 40 0 210 0
29JUN26 182.50 P 0.00 0.00 0.00 43.39 +1.39 47 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 45.84 +1.34 47 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 48.39 +1.39 50 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 50.77 +1.27 49 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 53.37 +1.37 53 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 55.89 +1.39 56 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 58.37 +1.37 57 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 60.77 +1.27 56 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 65.89 +1.39 62 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 70.87 +1.37 65 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 37 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 33 0 44 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 225 0
30JUL26 95.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 249 0
30JUL26 97.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 84 0
30JUL26 100.00 P 0.00 0.00 0.00 0.05 +0.03 31 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.07 +0.03 30 0 21 0
30JUL26 105.00 P 0.00 0.00 0.00 0.11 +0.05 30 0 536 0
30JUL26 107.50 P 0.00 0.00 0.00 0.16 +0.07 29 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.22 +0.08 29 0 3,250 0
30JUL26 112.50 P 0.00 0.00 0.00 0.32 +0.11 28 0 95 0
30JUL26 115.00 P 0.00 0.00 0.00 0.46 +0.15 28 0 267 0
30JUL26 117.50 P 0.00 0.00 0.00 0.63 +0.16 28 0 381 0
30JUL26 120.00 P 0.00 0.00 0.00 0.85 +0.18 27 0 736 0
30JUL26 122.50 P 1.28 1.33 1.28 1.15 +0.21 27 12 555 +2
30JUL26 125.00 P 1.63 1.63 1.63 1.54 +0.26 26 1 3,750 0
30JUL26 127.50 P 1.97 1.99 1.97 2.00 +0.27 26 7 1,428 +5
30JUL26 130.00 P 2.35 2.35 2.35 2.57 +0.27 26 5 886 +5
30JUL26 132.50 P 3.25 3.33 3.25 3.19 +0.20 25 2 1,181 0
30JUL26 135.00 P 0.00 0.00 0.00 3.96 +0.23 24 0 1,215 0
30JUL26 137.50 P 4.96 4.96 4.96 4.94 +0.23 24 2 652 -2
30JUL26 140.00 P 6.00 6.00 6.00 6.09 +0.36 24 1 792 +1
30JUL26 142.50 P 7.49 7.49 7.48 7.42 +0.36 23 3 384 0
30JUL26 145.00 P 0.00 0.00 0.00 8.73 +0.21 22 0 376 0
30JUL26 147.50 P 0.00 0.00 0.00 10.59 +0.30 23 0 373 0
30JUL26 150.00 P 0.00 0.00 0.00 12.47 +1.01 23 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 14.41 +0.69 23 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 16.48 +0.76 23 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 18.66 +0.84 23 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 20.92 +0.90 23 0 30 0
30JUL26 162.50 P 0.00 0.00 0.00 23.25 +0.94 23 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 25.87 +1.12 26 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 28.26 +1.02 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 30.89 +1.15 30 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 33.37 +1.13 31 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 35.89 +1.39 33 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 38.39 +1.39 35 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 40.72 +1.22 33 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 43.39 +1.39 38 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 45.84 +1.34 39 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 48.39 +1.39 41 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 50.78 +1.28 40 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 53.37 +1.37 43 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 55.89 +1.39 45 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 58.37 +1.37 46 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 60.77 +1.27 45 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 65.89 +1.39 50 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 70.87 +1.37 52 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 0.02 +0.01 36 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.03 +0.02 35 0 130 0
28AUG26 87.50 P 0.00 0.00 0.00 0.05 +0.04 35 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.06 +0.04 34 0 35 0
28AUG26 92.50 P 0.00 0.00 0.00 0.09 +0.06 34 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.12 +0.08 33 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 0.16 +0.09 33 0 1 0
28AUG26 100.00 P 0.48 0.48 0.48 0.22 +0.12 32 90 301 +30
28AUG26 102.50 P 0.00 0.00 0.00 0.30 +0.15 32 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 0.38 +0.17 31 0 7 0
28AUG26 107.50 P 0.75 0.75 0.73 0.52 +0.21 31 31 33 +31
28AUG26 110.00 P 0.87 0.89 0.87 0.66 +0.23 30 120 198 +30
28AUG26 112.50 P 0.00 0.00 0.00 0.87 +0.28 30 0 11 0
28AUG26 115.00 P 0.00 0.00 0.00 1.09 +0.28 29 0 322 0
28AUG26 117.50 P 0.00 0.00 0.00 1.39 +0.32 29 0 668 0
28AUG26 120.00 P 1.70 1.70 1.70 1.74 +0.34 28 2 462 +2
28AUG26 122.50 P 0.00 0.00 0.00 2.10 +0.28 28 0 781 0
28AUG26 125.00 P 2.45 2.54 2.41 2.52 +0.21 27 315 1,027 +311
28AUG26 127.50 P 2.90 3.01 2.90 3.04 +0.15 26 440 844 +434
28AUG26 130.00 P 3.54 3.54 3.53 3.68 +0.12 26 24 676 +24
28AUG26 132.50 P 0.00 0.00 0.00 4.44 +0.17 25 0 619 0
28AUG26 135.00 P 5.38 5.38 5.38 5.32 +0.30 25 3 759 0
28AUG26 137.50 P 0.00 0.00 0.00 6.38 +0.26 24 0 461 0
28AUG26 140.00 P 0.00 0.00 0.00 7.54 +0.20 24 0 797 0
28AUG26 142.50 P 9.15 9.15 9.04 8.90 +0.24 24 37 488 -7
28AUG26 145.00 P 10.11 10.11 10.11 10.46 +0.24 24 16 132 +16
28AUG26 147.50 P 12.24 12.24 12.24 12.17 +0.85 24 4 1 -3
28AUG26 150.00 P 0.00 0.00 0.00 14.05 +0.65 25 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 15.97 +0.77 25 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 17.94 +0.84 25 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 20.01 +0.91 25 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 22.13 +0.98 25 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 24.32 +1.02 26 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 26.53 +1.36 26 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 28.84 +1.44 26 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 31.13 +1.39 26 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 33.49 +1.25 26 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 35.91 +1.20 27 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 38.39 +1.28 28 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 40.75 +1.21 28 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 43.39 +1.39 31 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 45.84 +1.34 32 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 48.39 +1.39 34 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 50.79 +1.29 33 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 53.37 +1.37 36 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 55.89 +1.39 37 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 58.37 +1.37 38 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 60.77 +1.27 38 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 65.89 +1.39 42 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 70.87 +1.37 44 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 0.02 +0.01 38 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.05 +0.04 38 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.07 +0.05 38 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.09 +0.06 37 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.12 +0.07 37 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.16 +0.09 36 0 690 0
29SEP26 90.00 P 0.47 0.50 0.47 0.21 +0.11 36 200 417 +165
29SEP26 92.50 P 0.00 0.00 0.00 0.27 +0.13 35 0 583 0
29SEP26 95.00 P 0.00 0.00 0.00 0.34 +0.15 34 0 652 0
29SEP26 97.50 P 0.00 0.00 0.00 0.43 +0.18 34 0 544 0
29SEP26 100.00 P 0.00 0.00 0.00 0.53 +0.19 33 0 734 0
29SEP26 102.50 P 0.00 0.00 0.00 0.67 +0.23 33 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.79 +0.22 32 0 2,993 0
29SEP26 107.50 P 0.00 0.00 0.00 1.01 +0.29 32 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 1.21 +0.28 31 0 4,946 0
29SEP26 112.50 P 0.00 0.00 0.00 1.47 +0.32 30 0 3,769 0
29SEP26 115.00 P 0.00 0.00 0.00 1.74 +0.28 30 0 2,223 0
29SEP26 117.50 P 1.90 1.98 1.90 2.03 +0.25 29 7 1,899 +5
29SEP26 120.00 P 0.00 0.00 0.00 2.40 +0.20 28 0 1,258 0
29SEP26 122.50 P 0.00 0.00 0.00 2.87 +0.27 28 0 4,703 0
29SEP26 125.00 P 0.00 0.00 0.00 3.35 +0.16 27 0 3,900 0
29SEP26 127.50 P 3.85 3.85 3.81 3.97 +0.27 26 4 565 +4
29SEP26 130.00 P 4.38 4.38 4.38 4.62 +0.31 26 3 802 +1
29SEP26 132.50 P 5.18 5.18 5.18 5.39 +0.23 25 1 1,240 +1
29SEP26 135.00 P 6.07 6.07 6.07 6.23 +0.33 25 1 967 +1
29SEP26 137.50 P 7.35 7.35 7.35 7.24 +0.19 24 1 935 0
29SEP26 140.00 P 8.33 8.39 8.33 8.39 +0.22 24 2 7,139 0
29SEP26 142.50 P 0.00 0.00 0.00 9.72 +0.41 24 0 779 0
29SEP26 145.00 P 0.00 0.00 0.00 11.31 +0.71 24 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 12.85 +0.75 24 0 80 0
29SEP26 150.00 P 14.12 14.40 14.12 14.63 +0.52 24 13 35 +5
29SEP26 152.50 P 0.00 0.00 0.00 16.39 +0.53 24 0 195 0
29SEP26 155.00 P 0.00 0.00 0.00 18.27 +0.65 24 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 20.25 +0.73 23 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 22.28 +0.73 23 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 24.58 +0.97 24 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 26.79 +1.03 24 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 29.02 +1.02 24 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 31.30 +1.07 24 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 33.58 +1.05 24 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 35.91 +0.89 24 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 38.39 +1.22 25 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 40.75 +1.17 25 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 43.39 +1.37 28 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 45.84 +1.34 28 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 48.39 +1.39 30 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 50.79 +1.29 30 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 53.37 +1.37 32 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 55.89 +1.39 34 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 58.37 +1.37 34 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 60.77 +1.27 34 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 65.89 +1.39 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 70.87 +1.37 40 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 29 0 127 0
30DEC26 72.50 P 0.00 0.00 0.00 0.02 0.00 30 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.03 0.00 30 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 811 0
30DEC26 82.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.13 +0.02 29 0 145 0
30DEC26 87.50 P 0.00 0.00 0.00 0.18 +0.02 29 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 290 0
30DEC26 92.50 P 0.00 0.00 0.00 0.32 +0.03 28 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.43 +0.04 28 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.55 +0.05 28 0 127 0
30DEC26 100.00 P 0.00 0.00 0.00 0.71 +0.05 28 0 2,710 0
30DEC26 102.50 P 0.00 0.00 0.00 0.89 +0.07 27 0 231 0
30DEC26 105.00 P 0.00 0.00 0.00 1.12 +0.06 27 0 169 0
30DEC26 107.50 P 0.00 0.00 0.00 1.38 +0.08 27 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 1.70 +0.07 27 0 884 0
30DEC26 112.50 P 0.00 0.00 0.00 2.11 +0.15 27 0 2,186 0
30DEC26 115.00 P 3.00 3.03 3.00 2.56 +0.16 27 8 800 +1
30DEC26 117.50 P 0.00 0.00 0.00 3.04 +0.18 27 0 1,734 0
30DEC26 120.00 P 0.00 0.00 0.00 3.62 +0.19 26 0 952 0
30DEC26 122.50 P 0.00 0.00 0.00 4.22 +0.20 26 0 297 0
30DEC26 125.00 P 0.00 0.00 0.00 4.97 +0.23 26 0 1,725 0
30DEC26 127.50 P 0.00 0.00 0.00 5.72 +0.22 26 0 452 0
30DEC26 130.00 P 6.82 6.82 6.82 6.60 +0.24 26 1 1,291 0
30DEC26 132.50 P 0.00 0.00 0.00 7.49 +0.19 25 0 213 0
30DEC26 135.00 P 8.75 8.75 8.66 8.48 +0.16 25 2 201 0
30DEC26 137.50 P 0.00 0.00 0.00 9.58 +0.20 25 0 309 0
30DEC26 140.00 P 0.00 0.00 0.00 10.77 +0.23 25 0 652 0
30DEC26 142.50 P 0.00 0.00 0.00 12.07 +0.24 24 0 80 0
30DEC26 145.00 P 0.00 0.00 0.00 13.65 +0.42 25 0 33 0
30DEC26 147.50 P 0.00 0.00 0.00 15.19 +0.49 25 0 32 0
30DEC26 150.00 P 0.00 0.00 0.00 16.65 +0.49 24 0 1,701 0
30DEC26 152.50 P 0.00 0.00 0.00 18.42 +0.70 24 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 20.21 +0.76 24 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 22.09 +0.86 24 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 24.04 +0.90 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 26.10 +1.12 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 28.14 +1.14 25 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 30.23 +1.18 25 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.35 +1.21 25 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 34.52 +1.25 25 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 36.64 +1.18 24 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 38.79 +1.18 24 0 702 0
30DEC26 180.00 P 0.00 0.00 0.00 41.17 +1.26 24 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 43.59 +1.57 25 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 45.94 +1.44 24 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 48.39 +1.23 25 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 50.79 +1.23 25 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 53.37 +1.35 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 55.89 +1.39 28 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 58.37 +1.37 29 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 60.78 +1.28 29 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 65.89 +1.39 31 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 70.87 +1.37 33 0 0 0
30MAR27 70.00 P 0.85 0.85 0.85 0.01 -0.02 25 1 76 0
30MAR27 72.50 P 0.00 0.00 0.00 0.02 -0.02 25 0 10 0
30MAR27 75.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 54 0
30MAR27 77.50 P 0.00 0.00 0.00 0.05 -0.04 25 0 1 0
30MAR27 80.00 P 1.21 1.21 1.20 0.08 -0.05 26 60 171 +60
30MAR27 82.50 P 0.00 0.00 0.00 0.12 -0.06 26 0 47 0
30MAR27 85.00 P 0.00 0.00 0.00 0.17 -0.08 26 0 13 0
30MAR27 87.50 P 0.00 0.00 0.00 0.24 -0.09 26 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 0.33 -0.11 26 0 97 0
30MAR27 92.50 P 0.00 0.00 0.00 0.44 -0.12 26 0 189 0
30MAR27 95.00 P 0.00 0.00 0.00 0.59 -0.15 26 0 310 0
30MAR27 97.50 P 0.00 0.00 0.00 0.76 -0.15 26 0 44 0
30MAR27 100.00 P 0.00 0.00 0.00 0.98 -0.18 26 0 218 0
30MAR27 102.50 P 0.00 0.00 0.00 1.23 -0.18 26 0 57 0
30MAR27 105.00 P 0.00 0.00 0.00 1.54 -0.21 26 0 243 0
30MAR27 107.50 P 0.00 0.00 0.00 1.89 -0.21 26 0 159 0
30MAR27 110.00 P 0.00 0.00 0.00 2.31 -0.22 26 0 376 0
30MAR27 112.50 P 0.00 0.00 0.00 2.86 -0.14 26 0 185 0
30MAR27 115.00 P 4.70 4.70 4.70 3.41 -0.11 26 11 203 +11
30MAR27 117.50 P 5.10 5.10 5.10 4.05 -0.09 26 11 232 0
30MAR27 120.00 P 5.77 5.77 5.77 4.71 -0.05 26 10 997 +10
30MAR27 122.50 P 0.00 0.00 0.00 5.51 -0.02 26 0 86 0
30MAR27 125.00 P 0.00 0.00 0.00 6.33 +0.01 26 0 1,083 0
30MAR27 127.50 P 0.00 0.00 0.00 7.28 +0.09 26 0 136 0
30MAR27 130.00 P 9.33 9.33 9.33 8.28 +0.12 26 1 874 -1
30MAR27 132.50 P 0.00 0.00 0.00 9.34 +0.19 26 0 157 0
30MAR27 135.00 P 0.00 0.00 0.00 10.55 +0.26 26 0 470 0
30MAR27 137.50 P 0.00 0.00 0.00 11.76 +0.30 26 0 57 0
30MAR27 140.00 P 0.00 0.00 0.00 13.10 +0.42 26 0 5 0
30MAR27 142.50 P 0.00 0.00 0.00 14.52 +0.46 26 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 16.00 +0.50 26 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.63 +0.61 26 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 18.74 +0.63 26 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 20.99 +0.69 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.83 +0.79 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.70 +0.84 27 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 26.59 +0.88 27 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.59 +0.96 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.63 +1.00 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.68 +1.03 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.80 +1.09 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.98 +1.12 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.18 +1.15 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.39 +1.17 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 43.68 +1.24 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 45.93 +1.29 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 48.24 +1.37 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 50.48 +1.38 31 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 52.74 +1.35 31 0 39 0
30MAR27 192.50 P 0.00 0.00 0.00 55.04 +1.35 31 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 57.36 +1.37 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 59.73 +1.45 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 62.04 +1.42 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 66.76 +1.44 33 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 71.51 +1.45 33 0 0 0
TOTAL PUT 8,838 247,312 +3,458
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$ 7.39
28MAY26 4.90 C 0.00 0.00 0.00 2.51 -0.03 116 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.41 -0.03 111 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.16 -0.03 98 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.91 -0.04 87 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.65 -0.05 62 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.41 -0.04 64 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.15 -0.05 43 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.90 -0.05 34 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.65 -0.05 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.40 -0.05 16 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.17 -0.04 13 0 467 0
28MAY26 7.50 C 0.05 0.05 0.03 0.03 -0.03 12 120 1,198 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 1 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 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.70 -0.04 75 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.60 -0.04 72 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.51 -0.03 81 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.41 -0.03 77 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.17 -0.03 75 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.91 -0.04 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.66 -0.04 53 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.41 -0.04 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.15 -0.05 29 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.90 -0.05 23 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 -0.05 17 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.41 -0.06 16 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.20 -0.03 15 0 213 0
29JUN26 7.50 C 0.06 0.06 0.06 0.07 -0.01 15 60 1,322 +60
29JUN26 7.75 C 0.00 0.00 0.00 0.02 0.00 15 0 1,338 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 18 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.51 -0.03 68 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.41 -0.03 65 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.17 -0.03 63 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.91 -0.04 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.66 -0.04 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.41 -0.04 39 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.15 -0.05 26 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.90 -0.05 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.65 -0.05 15 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.42 -0.05 17 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.21 -0.03 14 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 -0.02 14 0 68 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 -0.01 15 0 50 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.41 -0.03 57 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.17 -0.03 55 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.91 -0.04 46 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.66 -0.04 40 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.41 -0.04 35 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.15 -0.05 24 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.90 -0.05 19 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.65 -0.05 14 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.43 -0.04 16 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.26 -0.02 16 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.14 -0.01 16 0 90 0
28AUG26 7.75 C 0.00 0.00 0.00 0.08 -0.01 16 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 -0.01 16 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 0.00 16 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.60 -0.04 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.51 -0.03 54 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.41 -0.03 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.17 -0.03 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.91 -0.04 41 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.66 -0.04 36 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.41 -0.04 31 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.15 -0.05 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.90 -0.05 18 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.66 -0.05 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.45 -0.04 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 -0.03 16 0 196 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.02 16 0 231 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.02 16 0 83 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 16 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 0.00 17 0 160 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 0.01 -0.01 16 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.51 -0.03 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.42 -0.02 43 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.17 -0.03 38 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.91 -0.04 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.66 -0.04 28 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 -0.03 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.15 -0.05 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.90 -0.05 14 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.69 -0.03 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.51 -0.03 15 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.37 -0.01 15 0 161 0
30DEC26 7.50 C 0.00 0.00 0.00 0.26 -0.01 15 0 650 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.01 15 0 108 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 15 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 15 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 16 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.51 -0.03 36 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.42 -0.02 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.17 -0.03 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.91 -0.04 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.66 -0.04 23 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.42 -0.03 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.15 -0.05 15 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.94 -0.05 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.76 -0.04 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.59 -0.05 15 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.46 -0.03 15 0 160 0
30MAR27 7.50 C 0.00 0.00 0.00 0.35 -0.03 15 0 396 0
30MAR27 7.75 C 0.00 0.00 0.00 0.26 -0.03 15 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.01 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.02 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.11 -0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 -0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 180 9,351 +60
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 70 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 30 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 20 0 2,802 0
28MAY26 7.25 P 0.02 0.02 0.02 0.02 0.00 12 20 3,655 -20
28MAY26 7.50 P 0.00 0.00 0.00 0.13 +0.02 11 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.36 +0.05 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.61 +0.05 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.86 +0.05 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.11 +0.05 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.61 +0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.86 +0.04 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.11 +0.04 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.61 +0.04 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 54 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 34 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 28 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 17 0 961 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 +0.01 16 0 914 0
29JUN26 7.00 P 0.06 0.06 0.06 0.07 +0.01 14 50 1,358 +50
29JUN26 7.25 P 0.18 0.18 0.18 0.19 +0.03 15 132 436 0
29JUN26 7.50 P 0.00 0.00 0.00 0.36 +0.02 14 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.59 +0.03 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.83 +0.05 14 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 +0.05 18 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.82 +0.03 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 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 16 0 5 0
30JUL26 6.75 P 0.04 0.04 0.04 0.04 -0.01 14 5 141 +5
30JUL26 7.00 P 0.10 0.10 0.10 0.11 +0.01 14 10 70 -10
30JUL26 7.25 P 0.00 0.00 0.00 0.22 +0.02 14 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 0.39 +0.02 14 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 0.61 +0.04 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.83 +0.04 13 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.08 +0.05 16 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.32 +0.03 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.57 +0.03 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.57 +0.03 0 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 50 0
28AUG26 6.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 13 0
28AUG26 6.75 P 0.00 0.00 0.00 0.08 +0.01 16 0 36 0
28AUG26 7.00 P 0.00 0.00 0.00 0.15 +0.01 15 0 7 0
28AUG26 7.25 P 0.00 0.00 0.00 0.27 +0.02 16 0 37 0
28AUG26 7.50 P 0.43 0.43 0.43 0.42 +0.02 15 60 207 +60
28AUG26 7.75 P 0.00 0.00 0.00 0.63 +0.03 16 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.84 +0.04 15 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.08 +0.05 14 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.34 +0.04 21 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.58 +0.03 20 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.82 +0.03 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.57 +0.03 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 16 0 210 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 17 0 313 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 17 0 350 0
29SEP26 6.75 P 0.00 0.00 0.00 0.11 +0.01 16 0 826 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 +0.02 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.32 +0.02 17 0 314 0
29SEP26 7.50 P 0.00 0.00 0.00 0.46 +0.03 16 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 +0.04 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.86 +0.04 16 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.09 +0.05 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.37 +0.05 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 +0.06 28 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.88 +0.05 31 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.04 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.37 +0.03 34 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.62 +0.03 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.87 +0.04 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 23 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 0.02 +0.01 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 16 0 431 0
30DEC26 6.25 P 0.07 0.07 0.07 0.05 +0.01 16 99 105 -59
30DEC26 6.50 P 0.00 0.00 0.00 0.10 +0.02 16 0 295 0
30DEC26 6.75 P 0.16 0.16 0.16 0.16 +0.02 16 74 1,099 +6
30DEC26 7.00 P 0.00 0.00 0.00 0.25 +0.03 16 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.37 +0.03 16 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.51 +0.04 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 +0.04 15 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 0.88 +0.05 15 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.10 +0.05 16 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.37 +0.05 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.63 +0.06 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 +0.05 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 +0.04 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.37 +0.03 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 +0.03 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.87 +0.04 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 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 0.00 16 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 +0.01 16 0 31 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 +0.01 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.21 +0.01 16 0 71 0
30MAR27 7.00 P 0.00 0.00 0.00 0.31 +0.02 16 0 668 0
30MAR27 7.25 P 0.00 0.00 0.00 0.43 +0.02 16 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 +0.03 17 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.73 +0.04 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.91 +0.03 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.16 +0.08 18 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.39 +0.05 19 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.63 +0.05 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.88 +0.05 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.13 +0.04 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.37 +0.03 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.62 +0.03 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.87 +0.04 29 0 0 0
TOTAL PUT 450 19,499 +32
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 33.88
28MAY26 20.00 C 0.00 0.00 0.00 13.90 -0.40 92 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 12.90 -0.40 77 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.90 -0.40 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.90 -0.40 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.90 -0.40 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.90 -0.40 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.90 -0.40 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.90 -0.41 0 0 15 0
28MAY26 28.00 C 0.00 0.00 0.00 5.91 -0.40 39 0 41 0
28MAY26 29.00 C 0.00 0.00 0.00 5.01 -0.30 56 0 277 0
28MAY26 30.00 C 0.00 0.00 0.00 3.91 -0.40 25 0 172 0
28MAY26 31.00 C 0.00 0.00 0.00 2.92 -0.40 23 0 396 0
28MAY26 32.00 C 0.00 0.00 0.00 1.92 -0.45 15 0 397 0
28MAY26 33.00 C 0.00 0.00 0.00 1.09 -0.39 20 0 334 0
28MAY26 34.00 C 0.00 0.00 0.00 0.51 -0.31 21 0 196 0
28MAY26 35.00 C 0.29 0.30 0.18 0.19 -0.22 22 21 224 +5
28MAY26 36.00 C 0.00 0.00 0.00 0.06 -0.09 23 0 106 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.04 22 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 111 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 38 0 31 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 16.40 -0.41 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 15.91 -0.40 86 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.41 -0.40 81 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.91 -0.40 77 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.41 -0.40 72 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.91 -0.40 67 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.07 -0.24 101 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.91 -0.40 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.91 -0.39 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 9.91 -0.39 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 8.92 -0.38 44 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 7.92 -0.40 38 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.92 -0.39 32 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 5.92 -0.40 25 0 76 0
29JUN26 29.00 C 0.00 0.00 0.00 5.02 -0.31 38 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 4.06 -0.28 34 0 83 0
29JUN26 31.00 C 0.00 0.00 0.00 3.00 -0.39 24 0 139 0
29JUN26 32.00 C 2.02 2.02 2.02 2.09 -0.42 22 15 127 -15
29JUN26 33.00 C 1.36 1.36 1.36 1.41 -0.29 23 15 279 0
29JUN26 34.00 C 0.84 0.84 0.83 0.89 -0.23 24 25 395 +15
29JUN26 35.00 C 0.63 0.63 0.52 0.53 -0.17 24 18 279 +8
29JUN26 36.00 C 0.29 0.29 0.28 0.30 -0.12 24 6 247 +1
29JUN26 37.00 C 0.00 0.00 0.00 0.17 -0.08 25 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.09 -0.04 25 0 32 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 -0.02 25 0 45 0
29JUN26 40.00 C 0.03 0.03 0.03 0.02 -0.02 25 65 99 +30
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 64 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 13.91 -0.40 59 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 13.07 -0.24 83 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 11.91 -0.40 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.91 -0.40 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.91 -0.41 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.92 -0.40 39 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.92 -0.40 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.92 -0.40 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.92 -0.40 22 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 5.02 -0.31 32 0 99 0
30JUL26 30.00 C 0.00 0.00 0.00 4.06 -0.30 28 0 5 0
30JUL26 31.00 C 0.00 0.00 0.00 3.07 -0.38 23 0 30 0
30JUL26 32.00 C 0.00 0.00 0.00 2.24 -0.40 22 0 95 0
30JUL26 33.00 C 0.00 0.00 0.00 1.62 -0.29 23 0 78 0
30JUL26 34.00 C 1.34 1.34 1.34 1.16 -0.23 23 15 86 -15
30JUL26 35.00 C 0.00 0.00 0.00 0.82 -0.18 24 0 225 0
30JUL26 36.00 C 0.00 0.00 0.00 0.55 -0.16 24 0 28 0
30JUL26 37.00 C 0.00 0.00 0.00 0.35 -0.13 24 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.22 -0.10 24 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.14 -0.06 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.08 -0.05 24 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 11.91 -0.40 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 10.91 -0.40 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 9.91 -0.41 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.92 -0.40 34 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.92 -0.40 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.92 -0.40 25 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.01 -0.32 32 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 5.05 -0.30 29 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.06 -0.36 25 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.25 -0.33 25 0 15 0
28AUG26 32.00 C 2.46 2.46 2.46 2.48 -0.37 23 8 16 -8
28AUG26 33.00 C 2.13 2.13 2.13 1.92 -0.28 24 15 97 +15
28AUG26 34.00 C 0.00 0.00 0.00 1.46 -0.24 24 0 61 0
28AUG26 35.00 C 0.00 0.00 0.00 1.10 -0.19 24 0 27 0
28AUG26 36.00 C 0.76 0.76 0.76 0.81 -0.16 24 8 19 +8
28AUG26 37.00 C 0.57 0.57 0.57 0.59 -0.13 24 2 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.43 -0.10 25 0 3 0
28AUG26 39.00 C 0.00 0.00 0.00 0.31 -0.07 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.21 -0.05 25 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.41 -0.40 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.91 -0.40 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.41 -0.40 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.91 -0.40 50 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.07 -0.24 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.91 -0.40 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.91 -0.40 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 9.91 -0.41 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.92 -0.40 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.92 -0.40 28 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 6.92 -0.40 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 6.01 -0.33 28 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 5.05 -0.36 26 0 30 0
29SEP26 30.00 C 0.00 0.00 0.00 4.18 -0.36 25 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 3.44 -0.33 25 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 2.80 -0.30 25 0 83 0
29SEP26 33.00 C 0.00 0.00 0.00 2.19 -0.26 24 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 1.74 -0.23 24 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 1.37 -0.20 24 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 1.06 -0.17 24 0 81 0
29SEP26 37.00 C 0.00 0.00 0.00 0.81 -0.14 24 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.61 -0.11 24 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.45 -0.10 24 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.33 -0.08 25 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.24 -0.06 25 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.13 -0.04 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 31 0
30DEC26 19.50 C 0.00 0.00 0.00 14.41 -0.40 42 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 13.91 -0.40 40 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.07 -0.24 49 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.91 -0.40 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.91 -0.40 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.91 -0.41 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.92 -0.40 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.93 -0.39 23 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 6.98 -0.40 23 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.10 -0.39 23 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 5.30 -0.37 23 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 4.57 -0.36 23 0 148 0
30DEC26 31.00 C 0.00 0.00 0.00 3.91 -0.34 23 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 3.31 -0.33 23 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 2.70 -0.30 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 2.25 -0.28 22 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.86 -0.25 23 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.52 -0.23 23 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 1.23 -0.21 23 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 1.00 -0.17 23 0 50 0
30DEC26 39.00 C 0.00 0.00 0.00 0.80 -0.15 23 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.64 -0.13 23 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.51 -0.10 23 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.41 -0.11 23 0 9 0
30DEC26 43.00 C 0.00 0.00 0.00 0.32 -0.09 23 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.25 -0.07 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.91 -0.40 34 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 13.07 -0.24 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.91 -0.40 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.91 -0.40 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.92 -0.40 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.96 -0.39 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.05 -0.39 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.21 -0.37 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.43 -0.15 23 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.69 -0.35 23 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.01 -0.33 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.38 -0.31 23 0 1 0
30MAR27 32.00 C 0.00 0.00 0.00 3.79 -0.30 23 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 3.17 -0.28 22 0 43 0
30MAR27 34.00 C 0.00 0.00 0.00 2.73 -0.24 22 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 2.32 -0.22 22 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 1.96 -0.22 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.66 -0.18 22 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 1.39 -0.16 22 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 1.16 -0.15 22 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.96 -0.13 22 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.79 -0.12 22 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.70 -0.10 23 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.56 -0.10 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.47 -0.07 23 0 0 0
TOTAL CALL 213 11,494 +44
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 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 51 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 288 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 176 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 180 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 98 0
28MAY26 32.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 191 0
28MAY26 33.00 P 0.20 0.26 0.20 0.22 +0.01 22 21 180 0
28MAY26 34.00 P 0.54 0.73 0.54 0.63 +0.09 22 73 190 -4
28MAY26 35.00 P 1.40 1.40 1.40 1.32 +0.20 24 15 36 -5
28MAY26 36.00 P 0.00 0.00 0.00 2.15 +0.25 22 0 60 0
28MAY26 37.00 P 0.00 0.00 0.00 3.12 +0.37 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 4.12 +0.40 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 5.12 +0.40 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.22 +0.50 58 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.19 +0.42 61 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.20 +0.46 69 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.20 +0.42 75 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.17 +0.39 75 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 68 0 11 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 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 57 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 162 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 124 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 25 0 76 0
29JUN26 29.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 106 0
29JUN26 30.00 P 0.00 0.00 0.00 0.17 +0.03 25 0 189 0
29JUN26 31.00 P 0.00 0.00 0.00 0.35 +0.05 25 0 150 0
29JUN26 32.00 P 0.59 0.59 0.59 0.61 +0.07 24 5 274 +5
29JUN26 33.00 P 0.99 1.11 0.99 1.04 +0.12 24 5 493 +3
29JUN26 34.00 P 1.41 1.41 1.41 1.64 +0.20 25 15 465 0
29JUN26 35.00 P 0.00 0.00 0.00 2.35 +0.26 26 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 3.09 +0.22 25 0 114 0
29JUN26 37.00 P 0.00 0.00 0.00 3.96 +0.34 24 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 4.78 +0.26 0 0 6 0
29JUN26 39.00 P 0.00 0.00 0.00 5.75 +0.28 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.75 +0.21 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.98 +0.46 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.91 +0.39 40 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.91 +0.41 44 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.92 +0.45 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 0.00 25 0 22 0
30JUL26 27.00 P 0.00 0.00 0.00 0.04 0.00 24 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 175 0
30JUL26 29.00 P 0.21 0.21 0.21 0.17 +0.01 24 1 142 0
30JUL26 30.00 P 0.00 0.00 0.00 0.33 +0.03 24 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 0.56 +0.05 24 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 0.90 +0.09 24 0 75 0
30JUL26 33.00 P 0.00 0.00 0.00 1.35 +0.13 24 0 62 0
30JUL26 34.00 P 1.97 1.97 1.97 1.91 +0.18 24 15 105 +15
30JUL26 35.00 P 0.00 0.00 0.00 2.59 +0.22 25 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 3.26 +0.16 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 4.08 +0.29 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.95 +0.31 23 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.90 +0.35 24 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.91 +0.31 27 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.98 +0.43 33 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.91 +0.39 33 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.91 +0.40 35 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.92 +0.45 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 65 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 0.00 25 0 20 0
28AUG26 27.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.33 +0.04 25 0 1 0
28AUG26 30.00 P 0.49 0.49 0.49 0.53 +0.06 25 15 57 +15
28AUG26 31.00 P 0.80 0.80 0.80 0.81 +0.08 25 1 39 +1
28AUG26 32.00 P 0.00 0.00 0.00 1.17 +0.12 25 0 8 0
28AUG26 33.00 P 0.00 0.00 0.00 1.61 +0.14 25 0 15 0
28AUG26 34.00 P 1.96 1.96 1.96 2.16 +0.18 25 6 44 0
28AUG26 35.00 P 0.00 0.00 0.00 2.80 +0.21 25 0 90 0
28AUG26 36.00 P 0.00 0.00 0.00 3.50 +0.24 25 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 4.27 +0.29 25 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.05 +0.26 23 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 5.93 +0.28 22 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 6.91 +0.25 24 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 7.98 +0.39 29 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 8.91 +0.35 29 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.91 +0.38 31 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.92 +0.40 34 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 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 27 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 25 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 113 0
29SEP26 27.00 P 0.00 0.00 0.00 0.18 +0.02 25 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.30 +0.03 25 0 45 0
29SEP26 29.00 P 0.00 0.00 0.00 0.48 +0.05 25 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 0.72 +0.07 25 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 1.03 +0.09 25 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 1.42 +0.11 25 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 1.89 +0.14 25 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 2.45 +0.17 26 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 2.99 +0.20 25 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 3.68 +0.23 25 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 4.43 +0.26 25 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 5.40 +0.46 28 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.28 +0.33 28 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.20 +0.34 30 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.16 +0.37 31 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.07 +0.31 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.04 +0.29 33 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.00 +0.25 34 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.01 0.00 27 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 0.00 23 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.04 0.00 23 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 0.00 23 0 89 0
30DEC26 25.00 P 0.15 0.15 0.15 0.13 0.00 23 20 57 +20
30DEC26 26.00 P 0.00 0.00 0.00 0.22 +0.01 23 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.34 +0.01 23 0 27 0
30DEC26 28.00 P 0.55 0.55 0.55 0.51 +0.03 23 2 25 0
30DEC26 29.00 P 0.00 0.00 0.00 0.73 +0.03 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 1.01 +0.05 23 0 49 0
30DEC26 31.00 P 0.00 0.00 0.00 1.35 +0.07 24 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 1.76 +0.08 24 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 2.24 +0.10 24 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 2.79 +0.12 24 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 3.41 +0.16 24 0 0 0
30DEC26 36.00 P 4.30 4.30 4.30 3.97 +0.19 23 6 15 0
30DEC26 37.00 P 0.00 0.00 0.00 4.82 +0.34 25 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.62 +0.40 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.45 +0.27 26 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.33 +0.29 26 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.25 +0.32 27 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.21 +0.35 29 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.18 +0.36 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.18 +0.39 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.23 +0.01 23 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.34 +0.01 23 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 0.49 +0.03 23 0 13 0
30MAR27 28.00 P 0.00 0.00 0.00 0.70 +0.07 23 0 7 0
30MAR27 29.00 P 0.93 0.93 0.93 0.95 +0.08 23 17 19 +17
30MAR27 30.00 P 0.00 0.00 0.00 1.27 +0.10 23 0 18 0
30MAR27 31.00 P 0.00 0.00 0.00 1.64 +0.11 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 2.07 +0.12 23 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 2.55 +0.15 23 0 66 0
30MAR27 34.00 P 3.28 3.28 3.28 3.10 +0.16 23 10 20 +10
30MAR27 35.00 P 0.00 0.00 0.00 3.70 +0.19 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.36 +0.32 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.08 +0.38 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.83 +0.25 24 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.64 +0.27 25 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.49 +0.30 25 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.37 +0.31 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.30 +0.35 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.24 +0.35 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.22 +0.43 29 0 0 0
TOTAL PUT 227 8,742 +77
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$ 6.57
28MAY26 4.20 C 0.00 0.00 0.00 2.37 -0.04 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 2.17 -0.05 0 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.97 -0.04 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.87 -0.04 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.77 -0.04 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.67 -0.04 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.57 -0.05 0 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.32 -0.05 0 0 480 0
28MAY26 5.50 C 1.08 1.08 1.08 1.08 -0.04 47 2 537 -2
28MAY26 5.75 C 0.00 0.00 0.00 0.85 -0.02 52 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.59 -0.04 34 0 876 0
28MAY26 6.25 C 0.38 0.38 0.38 0.37 -0.03 32 30 955 +30
28MAY26 6.50 C 0.20 0.25 0.20 0.20 -0.03 32 163 513 +158
28MAY26 6.75 C 0.12 0.12 0.10 0.10 -0.02 34 71 897 +25
28MAY26 7.00 C 0.05 0.05 0.05 0.04 -0.01 34 3 385 -3
28MAY26 7.25 C 0.00 0.00 0.00 0.02 0.00 38 0 622 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 468 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 94 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 75 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 76 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 14 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 2.68 -0.04 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.59 -0.04 66 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.39 -0.04 60 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.28 -0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 2.18 -0.04 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 2.10 -0.04 59 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.98 -0.05 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.89 -0.04 44 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.79 -0.04 41 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.69 -0.04 39 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.59 -0.05 36 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.34 -0.06 29 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.14 +0.01 43 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.90 0.00 37 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.68 -0.04 33 0 429 0
29JUN26 6.25 C 0.00 0.00 0.00 0.49 -0.03 32 0 903 0
29JUN26 6.50 C 0.00 0.00 0.00 0.34 -0.04 32 0 775 0
29JUN26 6.75 C 0.25 0.25 0.22 0.23 -0.03 32 100 1,837 +10
29JUN26 7.00 C 0.16 0.17 0.16 0.15 -0.02 32 14 559 +14
29JUN26 7.25 C 0.12 0.12 0.12 0.10 -0.02 34 11 360 +11
29JUN26 7.50 C 0.08 0.08 0.08 0.06 -0.02 34 21 597 +21
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 35 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 97 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 -0.01 33 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 4.50 C 0.00 0.00 0.00 2.10 -0.04 60 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.99 -0.04 48 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.89 -0.04 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.79 -0.04 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.69 -0.04 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.59 -0.05 36 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.36 -0.04 42 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.14 -0.01 43 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.91 -0.02 39 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.68 -0.04 34 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.51 -0.04 34 0 171 0
30JUL26 6.50 C 0.35 0.38 0.35 0.37 -0.03 35 31 161 +30
30JUL26 6.75 C 0.28 0.28 0.28 0.26 -0.03 35 5 257 +5
30JUL26 7.00 C 0.21 0.21 0.21 0.18 -0.02 35 20 141 +20
30JUL26 7.25 C 0.00 0.00 0.00 0.12 -0.01 35 0 120 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 65 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.01 35 0 100 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 90 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 -0.01 36 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.99 -0.04 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.89 -0.04 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.79 -0.04 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.69 -0.04 38 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.59 -0.05 35 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.36 -0.04 40 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.14 -0.01 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.92 -0.02 38 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.70 -0.04 34 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.54 -0.02 35 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.40 -0.03 34 0 34 0
28AUG26 6.75 C 0.00 0.00 0.00 0.29 -0.04 34 0 34 0
28AUG26 7.00 C 0.00 0.00 0.00 0.21 -0.03 34 0 40 0
28AUG26 7.25 C 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.10 -0.02 34 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.07 -0.02 34 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 30 0
28AUG26 8.25 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.25 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 2.39 -0.04 54 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.30 -0.04 59 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 2.19 -0.04 49 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 2.10 -0.04 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.99 -0.05 43 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.89 -0.04 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.79 -0.04 38 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.69 -0.04 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.61 -0.03 44 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.37 -0.03 40 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 1.15 -0.01 39 0 78 0
29SEP26 5.75 C 0.00 0.00 0.00 0.92 -0.03 35 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.74 -0.01 36 0 2,814 0
29SEP26 6.25 C 0.00 0.00 0.00 0.55 -0.03 33 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 -0.02 34 0 81 0
29SEP26 6.75 C 0.36 0.36 0.36 0.33 -0.02 34 16 75 +16
29SEP26 7.00 C 0.00 0.00 0.00 0.25 -0.03 34 0 246 0
29SEP26 7.25 C 0.00 0.00 0.00 0.19 -0.03 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.03 34 0 248 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.02 34 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 -0.01 35 0 49 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 0.00 36 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.39 -0.04 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.30 -0.04 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.19 -0.04 43 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.10 -0.04 46 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.99 -0.05 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.89 -0.04 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.79 -0.04 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.69 -0.04 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.61 -0.04 38 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.37 -0.04 35 0 2 0
30DEC26 5.50 C 0.00 0.00 0.00 1.16 -0.03 35 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.96 -0.03 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.77 -0.02 31 0 160 0
30DEC26 6.25 C 0.00 0.00 0.00 0.64 -0.01 32 0 292 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 -0.01 33 0 117 0
30DEC26 6.75 C 0.00 0.00 0.00 0.46 -0.01 34 0 113 0
30DEC26 7.00 C 0.00 0.00 0.00 0.38 -0.01 33 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.31 -0.01 33 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 -0.01 33 0 31 0
30DEC26 7.75 C 0.00 0.00 0.00 0.21 -0.01 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.17 0.00 33 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 10 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.01 33 0 295 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.01 33 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 2.19 -0.04 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.10 -0.04 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.99 -0.05 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.89 -0.04 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.79 -0.04 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.70 -0.04 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.62 -0.04 35 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 1.38 -0.04 31 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.18 -0.04 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.03 -0.01 33 0 11 0
30MAR27 6.00 C 0.00 0.00 0.00 0.87 -0.02 32 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.75 +0.01 32 0 40 0
30MAR27 6.50 C 0.00 0.00 0.00 0.65 -0.01 32 0 14 0
30MAR27 6.75 C 0.00 0.00 0.00 0.56 -0.02 32 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.47 -0.03 32 0 17 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.03 32 0 62 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 -0.02 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 -0.02 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 -0.02 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.20 -0.02 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 10 0
30MAR27 8.75 C 0.22 0.22 0.22 0.14 -0.02 31 4 4 +4
30MAR27 9.00 C 0.19 0.20 0.19 0.12 -0.01 32 8 8 +8
30MAR27 9.25 C 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
TOTAL CALL 499 23,250 +347
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 108 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 102 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 97 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 92 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 87 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 162 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 66 0 611 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 54 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 0.00 0.00 0.00 0.02 0.00 37 0 588 0
28MAY26 6.25 P 0.05 0.05 0.05 0.05 +0.01 33 1 553 0
28MAY26 6.50 P 0.12 0.13 0.12 0.13 0.00 33 494 554 -20
28MAY26 6.75 P 0.28 0.28 0.25 0.28 +0.02 35 32 480 -1
28MAY26 7.00 P 0.00 0.00 0.00 0.47 +0.02 36 0 119 0
28MAY26 7.25 P 0.00 0.00 0.00 0.69 +0.04 35 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.93 +0.04 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.19 +0.05 52 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.43 +0.04 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.68 +0.04 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.93 +0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.18 +0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.43 +0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.68 +0.04 0 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 49 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 35 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 474 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 0.00 34 0 415 0
29JUN26 6.00 P 0.09 0.09 0.09 0.09 0.00 33 40 305 +40
29JUN26 6.25 P 0.18 0.18 0.18 0.17 0.00 34 10 556 0
29JUN26 6.50 P 0.00 0.00 0.00 0.27 0.00 34 0 407 0
29JUN26 6.75 P 0.00 0.00 0.00 0.41 +0.01 34 0 510 0
29JUN26 7.00 P 0.00 0.00 0.00 0.58 +0.01 35 0 265 0
29JUN26 7.25 P 0.00 0.00 0.00 0.78 +0.02 36 0 396 0
29JUN26 7.50 P 0.00 0.00 0.00 1.00 +0.06 38 0 350 0
29JUN26 7.75 P 0.00 0.00 0.00 1.23 +0.03 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.48 +0.04 46 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.73 +0.04 51 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.99 +0.04 58 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.24 +0.04 62 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.48 +0.02 65 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.72 +0.01 66 0 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 0.03 0.03 0.03 0.02 0.00 34 2 32 0
30JUL26 4.90 P 0.03 0.03 0.03 0.03 0.00 35 10 105 +10
30JUL26 5.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 122 0
30JUL26 5.25 P 0.00 0.00 0.00 0.07 0.00 34 0 173 0
30JUL26 5.50 P 0.00 0.00 0.00 0.13 +0.01 34 0 363 0
30JUL26 5.75 P 0.00 0.00 0.00 0.20 0.00 34 0 360 0
30JUL26 6.00 P 0.00 0.00 0.00 0.31 +0.01 34 0 150 0
30JUL26 6.25 P 0.00 0.00 0.00 0.44 +0.02 34 0 52 0
30JUL26 6.50 P 0.58 0.58 0.58 0.60 +0.02 35 1 18 +1
30JUL26 6.75 P 0.00 0.00 0.00 0.77 +0.01 34 0 12 0
30JUL26 7.00 P 0.00 0.00 0.00 0.98 +0.03 36 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.19 +0.01 36 0 100 0
30JUL26 7.50 P 0.00 0.00 0.00 1.41 0.00 36 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.62 0.00 31 0 200 0
30JUL26 8.00 P 0.00 0.00 0.00 1.86 -0.01 30 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.08 -0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.60 +0.02 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.06 0.00 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 0.00 34 0 30 0
28AUG26 4.90 P 0.00 0.00 0.00 0.05 0.00 34 0 2 0
28AUG26 5.00 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.10 -0.01 33 0 35 0
28AUG26 5.50 P 0.00 0.00 0.00 0.17 0.00 33 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.25 0.00 33 0 33 0
28AUG26 6.00 P 0.00 0.00 0.00 0.36 0.00 33 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.49 +0.01 33 0 4 0
28AUG26 6.50 P 0.00 0.00 0.00 0.64 +0.01 33 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 0.82 +0.02 34 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 1.02 +0.02 35 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.22 0.00 34 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.42 -0.01 33 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.66 0.00 35 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.87 -0.01 30 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.12 0.00 33 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.34 -0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.60 +0.01 28 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.85 +0.01 31 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.06 -0.02 0 0 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 30 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.02 0.00 33 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.03 0.00 33 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.05 0.00 34 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.06 0.00 33 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.08 0.00 34 0 250 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 0.00 34 0 91 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 -0.01 33 0 177 0
29SEP26 5.50 P 0.00 0.00 0.00 0.21 -0.01 33 0 185 0
29SEP26 5.75 P 0.00 0.00 0.00 0.31 +0.01 34 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.43 +0.02 34 0 1,585 0
29SEP26 6.25 P 0.00 0.00 0.00 0.54 +0.01 33 0 1,593 0
29SEP26 6.50 P 0.00 0.00 0.00 0.69 +0.01 33 0 170 0
29SEP26 6.75 P 0.00 0.00 0.00 0.87 +0.01 33 0 55 0
29SEP26 7.00 P 1.10 1.10 1.10 1.03 +0.01 32 10 35 -5
29SEP26 7.25 P 0.00 0.00 0.00 1.25 0.00 34 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.45 -0.01 33 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.67 -0.01 33 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.90 0.00 33 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.12 -0.01 30 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.35 -0.02 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.60 0.00 26 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.85 0.00 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.09 +0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.04 0.00 33 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.05 0.00 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.06 0.00 33 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.07 0.00 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.09 +0.01 33 0 51 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 +0.01 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.12 +0.01 33 0 33 0
30DEC26 4.90 P 0.00 0.00 0.00 0.14 +0.01 33 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 +0.01 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 0.00 32 0 13 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 +0.02 32 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.41 +0.02 32 0 69 0
30DEC26 6.00 P 0.00 0.00 0.00 0.53 +0.02 32 0 60 0
30DEC26 6.25 P 0.00 0.00 0.00 0.66 +0.01 32 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.79 +0.03 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.96 +0.03 32 0 0 0
30DEC26 7.00 P 1.20 1.20 1.20 1.14 -0.01 32 10 40 -10
30DEC26 7.25 P 0.00 0.00 0.00 1.35 0.00 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.53 -0.01 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.74 -0.01 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.97 +0.03 34 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.18 0.00 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.41 +0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.63 +0.01 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.86 +0.01 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.11 +0.03 31 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.09 +0.01 31 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.11 +0.01 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 0.00 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.17 +0.01 32 0 10 0
30MAR27 4.90 P 0.16 0.16 0.16 0.18 0.00 31 1 1 +1
30MAR27 5.00 P 0.00 0.00 0.00 0.22 +0.02 32 0 82 0
30MAR27 5.25 P 0.00 0.00 0.00 0.28 0.00 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.37 +0.01 31 0 1 0
30MAR27 5.75 P 0.00 0.00 0.00 0.48 +0.02 31 0 3 0
30MAR27 6.00 P 0.00 0.00 0.00 0.60 +0.02 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.74 +0.02 32 0 6 0
30MAR27 6.50 P 0.00 0.00 0.00 0.85 +0.01 30 0 16 0
30MAR27 6.75 P 0.00 0.00 0.00 1.02 +0.02 31 0 8 0
30MAR27 7.00 P 0.00 0.00 0.00 1.21 +0.03 31 0 15 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 -0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.59 +0.03 32 0 200 0
30MAR27 7.75 P 0.00 0.00 0.00 1.78 +0.02 31 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.99 +0.02 31 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.22 +0.04 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.43 +0.01 31 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.66 +0.03 31 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.89 +0.03 31 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.13 +0.04 32 0 0 0
TOTAL PUT 611 24,040 +16
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$ 115.90
28MAY26 55.00 C 0.00 0.00 0.00 60.95 -11.10 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 58.45 -11.15 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 55.96 -11.09 112 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 53.89 -10.80 183 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 50.96 -11.10 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 48.46 -11.11 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 45.97 -11.10 88 0 3 0
28MAY26 72.50 C 42.94 42.94 42.94 43.47 -11.10 78 9 48 -9
28MAY26 75.00 C 0.00 0.00 0.00 40.97 -11.07 65 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 38.88 -10.84 125 0 29 0
28MAY26 80.00 C 0.00 0.00 0.00 35.99 -11.10 73 0 38 0
28MAY26 82.50 C 0.00 0.00 0.00 33.50 -11.22 71 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 31.03 -11.00 72 0 22 0
28MAY26 87.50 C 0.00 0.00 0.00 28.58 -10.96 72 0 65 0
28MAY26 90.00 C 0.00 0.00 0.00 26.93 -10.35 104 0 63 0
28MAY26 92.50 C 0.00 0.00 0.00 23.54 -11.22 54 0 62 0
28MAY26 95.00 C 0.00 0.00 0.00 21.29 -11.06 66 7 108 0
28MAY26 97.50 C 23.30 23.30 21.59 19.09 -10.83 69 79 133 +61
28MAY26 100.00 C 29.19 29.19 16.80 17.19 -10.31 75 110 210 +29
28MAY26 102.50 C 0.00 0.00 0.00 14.95 -9.83 72 0 71 0
28MAY26 105.00 C 16.00 16.00 16.00 12.62 -10.66 65 1 78 +1
28MAY26 107.50 C 0.00 0.00 0.00 11.22 -9.94 71 0 88 0
28MAY26 110.00 C 9.00 9.00 9.00 9.58 -10.00 72 1 175 -1
28MAY26 112.50 C 0.00 0.00 0.00 8.33 -8.81 74 0 87 0
28MAY26 115.00 C 6.87 6.87 6.59 6.59 -8.74 69 14 178 0
28MAY26 117.50 C 6.94 12.00 5.20 5.52 -8.11 71 54 83 +27
28MAY26 120.00 C 9.00 9.70 4.50 4.59 -7.46 72 47 154 +7
28MAY26 122.50 C 6.10 8.15 3.76 3.80 -6.79 72 22 73 -7
28MAY26 125.00 C 11.50 11.50 3.01 3.08 -5.97 73 135 134 +17
28MAY26 127.50 C 9.50 9.50 2.56 2.45 -5.58 73 42 72 +3
28MAY26 130.00 C 8.20 8.30 2.18 1.93 -5.17 72 177 192 +51
28MAY26 132.50 C 2.70 4.33 1.80 1.50 -4.66 72 32 103 +12
28MAY26 135.00 C 6.31 6.80 1.40 1.16 -4.11 72 321 222 +49
28MAY26 137.50 C 1.80 1.88 1.25 0.89 -3.59 72 90 85 0
28MAY26 140.00 C 4.50 4.50 1.00 0.68 -3.11 72 99 174 +5
28MAY26 142.50 C 4.45 4.45 0.92 0.51 -2.68 72 49 99 +19
28MAY26 145.00 C 2.90 2.90 0.76 0.38 -2.29 72 89 67 -48
28MAY26 147.50 C 2.93 2.93 0.75 0.28 -1.95 72 19 25 +11
28MAY26 150.00 C 1.75 1.75 0.60 0.21 -1.64 72 120 193 +95
28MAY26 152.50 C 0.70 0.70 0.48 0.15 -1.38 72 22 77 +4
28MAY26 155.00 C 0.90 0.93 0.50 0.11 -1.15 72 11 19 +4
28MAY26 157.50 C 0.66 0.66 0.30 0.08 -0.95 72 2 11 0
28MAY26 160.00 C 0.42 0.42 0.28 0.06 -0.78 72 52 42 -31
28MAY26 162.50 C 0.21 0.21 0.21 0.04 -0.64 72 20 25 +14
28MAY26 165.00 C 1.10 1.10 0.21 0.03 -0.52 72 4 55 -2
29JUN26 21.00 C 0.00 0.00 0.00 95.24 -11.14 236 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 93.97 -11.24 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 92.97 -11.03 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 92.38 -10.70 231 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 90.99 -11.09 145 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 89.98 -11.50 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 88.99 -11.51 127 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 87.94 -11.53 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 86.99 -11.10 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 85.96 -11.14 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 85.37 -10.73 192 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 84.34 -11.30 185 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 83.01 -11.30 112 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 82.01 -11.48 99 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 81.01 -11.01 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 80.02 -11.06 105 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 79.02 -11.11 94 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 78.02 -11.29 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 77.02 -11.36 0 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 76.03 -11.33 89 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 75.03 -11.36 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 74.03 -11.44 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 73.04 -11.10 85 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 72.04 -11.45 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 71.40 -11.11 140 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 70.05 -11.10 80 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 69.05 -11.10 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 68.05 -11.16 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 67.02 -11.29 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 66.06 -11.41 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 63.59 -11.08 83 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 61.08 -10.97 67 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 58.59 -11.11 65 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 56.00 -11.32 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 54.30 -10.46 108 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 51.43 -10.70 88 0 20 0
29JUN26 67.50 C 0.00 0.00 0.00 48.46 -11.11 0 0 11 0
29JUN26 70.00 C 0.00 0.00 0.00 46.26 -10.95 68 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 43.84 -11.35 68 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 41.03 -11.30 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 39.09 -10.94 68 0 35 0
29JUN26 80.00 C 43.28 43.28 43.28 36.48 -11.07 60 9 10 +8
29JUN26 82.50 C 0.00 0.00 0.00 34.16 -11.05 61 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 31.89 -11.02 61 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 29.69 -10.77 62 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 27.66 -10.52 64 0 131 0
29JUN26 92.50 C 25.80 25.80 25.80 25.51 -10.45 63 1 26 +1
29JUN26 95.00 C 0.00 0.00 0.00 23.32 -10.98 61 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 22.38 -9.73 70 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 20.61 -9.13 70 0 199 0
29JUN26 102.50 C 0.00 0.00 0.00 18.73 -9.02 68 0 12 0
29JUN26 105.00 C 0.00 0.00 0.00 17.15 -9.14 68 0 72 0
29JUN26 107.50 C 0.00 0.00 0.00 15.65 -8.81 68 0 57 0
29JUN26 110.00 C 0.00 0.00 0.00 14.25 -8.11 68 0 49 0
29JUN26 112.50 C 0.00 0.00 0.00 12.57 -8.22 66 0 26 0
29JUN26 115.00 C 12.57 12.57 11.00 11.47 -7.84 67 17 292 +17
29JUN26 117.50 C 11.84 11.84 11.30 10.40 -7.49 67 26 54 +6
29JUN26 120.00 C 12.94 12.94 9.85 9.56 -7.00 68 26 195 +2
29JUN26 122.50 C 11.00 13.23 8.71 8.63 -6.67 68 34 108 +6
29JUN26 125.00 C 9.69 9.69 8.10 7.89 -6.64 69 16 30 -14
29JUN26 127.50 C 0.00 0.00 0.00 7.13 -6.36 70 0 30 0
29JUN26 130.00 C 7.20 7.20 6.94 6.37 -5.87 69 4 145 0
29JUN26 132.50 C 7.15 7.15 5.94 5.69 -5.78 69 11 59 +10
29JUN26 135.00 C 6.90 9.80 6.62 5.07 -5.61 69 4 254 +2
29JUN26 137.50 C 5.14 5.14 5.14 4.51 -5.28 69 1 18 -1
29JUN26 140.00 C 6.80 7.44 4.61 4.00 -4.96 69 7 139 +2
29JUN26 142.50 C 4.20 4.20 4.20 3.55 -4.64 69 20 32 +20
29JUN26 145.00 C 5.10 6.70 3.87 3.14 -4.33 69 11 19 +7
29JUN26 147.50 C 0.00 0.00 0.00 2.77 -4.04 69 0 5 0
29JUN26 150.00 C 3.58 3.58 3.58 2.45 -3.75 69 1 38 +1
29JUN26 152.50 C 3.35 3.35 3.02 2.16 -3.48 69 17 36 -1
29JUN26 155.00 C 3.60 3.60 2.80 1.90 -3.22 69 3 7 +1
29JUN26 157.50 C 2.88 2.88 2.70 1.67 -2.98 69 6 6 +2
29JUN26 160.00 C 3.80 3.80 2.42 1.46 -2.76 69 16 64 +1
29JUN26 162.50 C 2.35 2.35 2.35 1.28 -2.54 69 5 87 +5
29JUN26 165.00 C 2.25 2.25 2.25 1.12 -2.34 69 1 8 0
29JUN26 167.50 C 2.07 2.07 2.07 0.98 -2.15 69 3 6 +3
29JUN26 170.00 C 0.00 0.00 0.00 0.86 -1.97 69 0 13 0
29JUN26 172.50 C 0.00 0.00 0.00 0.75 -1.81 69 0 3 0
29JUN26 175.00 C 1.52 1.52 1.52 0.66 -1.65 69 1 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.57 -1.51 69 0 0 0
29JUN26 180.00 C 1.17 1.17 1.17 0.50 -1.38 69 1 27 -1
29JUN26 182.50 C 0.00 0.00 0.00 0.43 -1.26 69 0 0 0
29JUN26 185.00 C 1.29 1.29 1.01 0.37 -1.15 68 4 3 +3
29JUN26 187.50 C 1.34 1.34 1.34 0.33 -1.04 69 1 1 +1
29JUN26 190.00 C 1.53 1.53 1.53 0.28 -0.95 68 1 16 +1
29JUN26 192.50 C 1.48 1.48 1.48 0.25 -0.86 69 1 18 +1
29JUN26 195.00 C 1.26 1.26 1.26 0.21 -0.78 68 2 19 0
29JUN26 197.50 C 0.00 0.00 0.00 0.19 -0.70 69 0 2 0
29JUN26 200.00 C 1.02 1.20 0.77 0.16 -0.64 68 6 65 -3
30JUL26 55.00 C 0.00 0.00 0.00 61.26 -10.86 68 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 58.59 -11.11 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 56.00 -11.32 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 54.30 -10.49 80 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 51.43 -10.93 62 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 49.21 -10.89 68 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 46.26 -12.09 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 43.84 -11.97 43 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 41.34 -12.11 38 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 40.13 -11.19 68 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 37.29 -11.33 59 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 34.83 -11.15 55 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 33.14 -10.64 61 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 31.14 -10.48 61 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 29.52 -10.03 64 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 27.45 -10.04 63 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 26.51 -8.95 69 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 24.01 -10.25 63 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 22.93 -8.87 67 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 21.18 -9.72 66 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 19.76 -8.59 66 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 18.66 -8.07 67 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 17.82 -7.63 70 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 16.10 -8.39 67 0 1 0
30JUL26 115.00 C 15.78 16.26 15.00 15.04 -7.89 68 32 33 -10
30JUL26 117.50 C 15.12 15.12 15.12 13.82 -7.26 67 15 61 +15
30JUL26 120.00 C 14.22 14.22 13.00 12.80 -7.73 67 15 52 0
30JUL26 122.50 C 0.00 0.00 0.00 11.94 -7.00 68 0 20 0
30JUL26 125.00 C 12.37 12.37 12.37 11.14 -6.49 68 15 17 +15
30JUL26 127.50 C 16.52 16.52 10.00 10.38 -6.14 69 3 19 -1
30JUL26 130.00 C 9.63 9.63 9.63 9.69 -5.91 69 3 45 +3
30JUL26 132.50 C 0.00 0.00 0.00 8.97 -5.73 69 0 29 0
30JUL26 135.00 C 9.00 9.00 9.00 8.27 -5.41 69 1 20 -1
30JUL26 137.50 C 8.82 8.82 8.82 7.61 -5.44 69 2 35 0
30JUL26 140.00 C 0.00 0.00 0.00 7.00 -5.24 69 0 63 0
30JUL26 142.50 C 0.00 0.00 0.00 6.44 -4.98 69 0 1 0
30JUL26 145.00 C 0.00 0.00 0.00 5.92 -4.73 69 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 5.43 -4.50 69 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 4.99 -4.27 69 0 10 0
30JUL26 152.50 C 0.00 0.00 0.00 4.44 -4.18 68 0 0 0
30JUL26 155.00 C 5.52 5.52 5.52 4.07 -3.95 68 1 2 +1
30JUL26 157.50 C 0.00 0.00 0.00 3.73 -3.74 68 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 3.42 -3.52 68 0 15 0
30JUL26 162.50 C 0.00 0.00 0.00 3.13 -3.33 68 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 2.86 -3.14 68 0 1 0
28AUG26 85.00 C 0.00 0.00 0.00 34.50 -10.74 62 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 32.73 -10.61 63 0 0 0
28AUG26 90.00 C 33.23 33.23 33.23 31.03 -9.99 63 15 15 +15
28AUG26 92.50 C 0.00 0.00 0.00 29.99 -9.19 68 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 27.81 -9.31 65 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 26.30 -9.91 65 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 25.18 -8.49 67 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 23.46 -8.57 66 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 22.26 -9.10 67 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 20.86 -8.95 66 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 19.70 -8.07 67 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 18.51 -8.51 67 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 17.43 -7.47 67 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 16.38 -7.29 67 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 15.43 -6.93 67 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 14.57 -6.78 68 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 13.76 -6.52 68 0 14 0
28AUG26 127.50 C 0.00 0.00 0.00 13.00 -6.30 69 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 12.27 -6.13 69 0 2 0
28AUG26 132.50 C 0.00 0.00 0.00 11.59 -5.89 69 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 11.17 -5.48 71 0 2 0
28AUG26 137.50 C 0.00 0.00 0.00 10.47 -5.36 70 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 9.34 -5.73 68 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 9.19 -5.12 70 0 35 0
28AUG26 145.00 C 0.00 0.00 0.00 8.60 -4.92 70 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 8.05 -4.72 70 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 7.54 -4.51 70 0 1 0
28AUG26 152.50 C 0.00 0.00 0.00 7.05 -4.33 70 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 6.60 -4.14 70 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 5.99 -4.14 69 0 0 0
28AUG26 160.00 C 6.64 6.64 6.64 5.77 -3.78 70 3 4 0
28AUG26 162.50 C 0.00 0.00 0.00 5.39 -3.62 70 0 1 0
28AUG26 165.00 C 0.00 0.00 0.00 4.89 -3.61 69 0 16 0
29SEP26 37.00 C 0.00 0.00 0.00 79.28 -10.85 67 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 78.02 -11.29 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 77.02 -11.36 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 76.03 -11.33 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 75.03 -11.36 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 74.03 -11.44 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 73.38 -10.82 66 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 72.40 -11.09 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 71.40 -11.11 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 70.15 -11.15 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 69.18 -11.15 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 68.05 -11.30 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 67.25 -11.14 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 66.29 -11.18 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 63.67 -11.35 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 61.26 -11.36 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 58.93 -11.53 0 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 56.75 -11.33 55 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 54.54 -11.60 59 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 52.08 -11.70 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 49.66 -11.80 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 47.39 -11.48 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 45.31 -11.62 56 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 43.62 -11.13 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.58 -11.13 61 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 39.35 -11.27 59 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 37.78 -10.80 62 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 35.95 -10.43 62 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 34.19 -10.47 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 32.49 -10.16 62 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 30.86 -9.95 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.30 -9.31 63 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 27.87 -9.97 63 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 26.56 -9.08 64 0 294 0
29SEP26 102.50 C 0.00 0.00 0.00 25.52 -8.37 65 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 23.59 -9.67 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 22.67 -8.27 65 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 21.40 -8.27 64 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 20.05 -8.36 64 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 18.98 -8.17 64 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 18.58 -7.38 66 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 17.34 -7.41 65 0 16 0
29SEP26 122.50 C 0.00 0.00 0.00 16.72 -6.80 67 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 15.37 -7.53 65 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 15.20 -6.47 67 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 14.38 -6.37 67 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 13.58 -6.49 67 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 12.82 -6.42 67 0 125 0
29SEP26 137.50 C 0.00 0.00 0.00 11.81 -6.55 66 0 100 0
29SEP26 140.00 C 0.00 0.00 0.00 11.42 -6.06 67 0 10 0
29SEP26 142.50 C 0.00 0.00 0.00 10.77 -5.87 67 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.16 -5.68 67 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 9.59 -5.48 67 0 1 0
29SEP26 150.00 C 11.00 11.00 10.50 9.04 -5.30 67 2 140 -2
29SEP26 152.50 C 9.90 9.90 9.90 8.52 -5.12 67 1 1 -1
29SEP26 155.00 C 0.00 0.00 0.00 8.04 -4.93 67 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 7.58 -4.76 67 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 7.14 -4.59 67 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 6.73 -4.42 67 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 6.16 -4.45 66 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 5.98 -4.10 67 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 5.63 -3.95 67 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 5.31 -3.80 67 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 5.00 -3.66 67 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 4.58 -3.65 66 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 4.44 -3.38 67 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 4.18 -3.25 67 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 3.83 -3.24 66 0 1 0
29SEP26 187.50 C 0.00 0.00 0.00 3.71 -3.00 67 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 3.50 -2.88 67 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 3.20 -2.86 66 0 18 0
29SEP26 195.00 C 6.19 6.19 6.19 3.11 -2.65 67 1 0 -1
29SEP26 197.50 C 0.00 0.00 0.00 2.84 -2.64 66 0 0 0
29SEP26 200.00 C 5.12 5.33 4.50 2.76 -2.44 67 5 11 -1
30DEC26 48.00 C 0.00 0.00 0.00 69.60 -10.81 70 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 68.71 -10.89 70 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 67.85 -10.81 70 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 64.95 -11.35 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 62.91 -11.15 63 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 61.02 -10.74 66 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 59.00 -10.32 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 56.87 -10.51 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 54.74 -10.45 65 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 52.23 -11.11 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 50.55 -10.51 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 48.71 -10.28 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 46.37 -10.68 61 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.55 -10.57 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.88 -10.18 62 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 41.03 -10.37 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.53 -10.08 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.94 -9.77 62 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.39 -9.80 62 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 35.24 -9.32 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.52 -9.41 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 32.53 -8.93 63 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.89 -9.09 62 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 29.56 -9.77 62 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 28.52 -8.59 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 27.39 -8.48 63 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 26.26 -8.36 63 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 25.20 -8.21 63 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 24.22 -8.04 63 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 23.32 -7.88 64 0 0 0
30DEC26 120.00 C 29.75 29.75 24.50 23.31 -7.88 66 2 114 -2
30DEC26 122.50 C 0.00 0.00 0.00 21.69 -7.38 64 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 20.72 -7.39 64 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 20.13 -7.02 65 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 19.57 -6.68 65 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 18.53 -6.85 65 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 18.07 -6.50 66 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 17.40 -6.58 66 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.62 -6.61 66 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 16.22 -6.19 66 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 15.55 -6.05 66 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 14.93 -5.89 66 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 14.33 -5.74 66 0 180 0
30DEC26 152.50 C 0.00 0.00 0.00 13.75 -5.59 66 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 13.19 -5.45 66 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 12.66 -5.31 66 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 12.14 -5.18 66 0 18 0
30DEC26 162.50 C 0.00 0.00 0.00 11.65 -5.05 66 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 11.18 -4.91 66 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 10.73 -4.78 66 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 10.30 -4.66 66 0 6 0
30MAR27 55.00 C 0.00 0.00 0.00 64.60 -10.59 66 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 62.43 -10.64 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 60.40 -10.57 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 58.43 -10.49 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 56.60 -10.31 64 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 54.84 -10.09 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 53.01 -9.99 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 51.04 -9.98 63 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 48.68 -10.66 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 47.62 -9.91 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.97 -9.68 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.79 -10.17 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.91 -9.39 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 41.46 -9.24 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.58 -9.57 61 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 37.95 -9.69 60 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.59 -8.59 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.02 -8.75 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.68 -8.91 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 33.44 -8.83 62 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 32.20 -8.80 62 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 31.15 -8.60 62 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 30.08 -8.38 62 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 29.12 -8.33 62 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.21 -8.14 62 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 27.65 -7.66 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 26.79 -7.51 64 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 25.63 -7.70 63 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 24.78 -7.53 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 24.02 -7.46 63 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 23.58 -7.04 64 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 22.82 -6.97 64 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 22.17 -7.03 64 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 21.41 -7.00 64 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 20.86 -6.76 65 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 20.17 -6.62 65 0 3 0
30MAR27 145.00 C 0.00 0.00 0.00 19.50 -6.48 65 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 18.85 -6.36 65 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 18.22 -6.23 65 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 17.62 -6.10 64 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 17.04 -5.98 64 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 16.47 -5.86 64 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 15.93 -5.74 64 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 15.41 -5.62 64 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 14.90 -5.51 64 0 0 0
TOTAL CALL 2,000 10,153 +421
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 135 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 120 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 113 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 107 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 100 0 52 0
28MAY26 70.00 P 0.01 0.01 0.01 0.01 0.00 94 1 51 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 88 0 70 0
28MAY26 75.00 P 0.05 0.05 0.05 0.01 0.00 82 1 82 -1
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 76 0 116 0
28MAY26 80.00 P 0.00 0.00 0.00 0.02 +0.01 76 0 75 0
28MAY26 82.50 P 0.00 0.00 0.00 0.03 +0.01 73 0 101 0
28MAY26 85.00 P 0.00 0.00 0.00 0.06 +0.02 73 0 210 0
28MAY26 87.50 P 0.00 0.00 0.00 0.10 +0.03 72 0 77 0
28MAY26 90.00 P 0.13 0.26 0.13 0.17 +0.06 72 6 141 +1
28MAY26 92.50 P 0.00 0.00 0.00 0.29 +0.12 72 0 79 0
28MAY26 95.00 P 0.00 0.00 0.00 0.46 +0.20 72 0 48 0
28MAY26 97.50 P 0.50 0.81 0.38 0.71 +0.32 72 27 82 0
28MAY26 100.00 P 0.86 1.17 0.50 1.05 +0.47 72 42 160 +28
28MAY26 102.50 P 0.82 1.50 0.82 1.49 +0.67 72 122 160 +93
28MAY26 105.00 P 1.02 2.00 0.83 1.97 +0.91 71 130 176 +79
28MAY26 107.50 P 2.07 2.82 1.19 2.80 +1.37 72 27 210 +4
28MAY26 110.00 P 1.10 3.90 1.10 3.63 +1.72 72 119 445 +13
28MAY26 112.50 P 1.41 4.60 1.41 4.72 +2.26 73 32 62 +19
28MAY26 115.00 P 1.83 6.30 1.83 5.95 +2.84 74 70 162 -21
28MAY26 117.50 P 6.29 7.50 4.38 7.16 +3.25 72 64 48 -17
28MAY26 120.00 P 5.30 8.71 4.14 8.85 +3.94 74 27 175 -12
28MAY26 122.50 P 5.90 9.00 5.90 10.21 +4.31 72 12 62 -8
28MAY26 125.00 P 8.39 11.52 6.52 11.99 +4.91 72 27 57 0
28MAY26 127.50 P 9.75 9.75 9.55 14.30 +5.86 77 5 38 -1
28MAY26 130.00 P 7.50 14.00 7.50 16.35 +6.31 79 54 188 -4
28MAY26 132.50 P 9.88 9.88 9.88 18.49 +6.89 80 1 78 +1
28MAY26 135.00 P 20.60 20.60 20.60 20.14 +6.76 72 1 82 0
28MAY26 137.50 P 0.00 0.00 0.00 23.04 +8.30 85 0 8 0
28MAY26 140.00 P 0.00 0.00 0.00 25.40 +8.86 88 0 18 0
28MAY26 142.50 P 0.00 0.00 0.00 27.28 +8.23 80 0 7 0
28MAY26 145.00 P 0.00 0.00 0.00 29.42 +8.95 73 0 4 0
28MAY26 147.50 P 0.00 0.00 0.00 31.79 +8.79 71 0 2 0
28MAY26 150.00 P 0.00 0.00 0.00 34.23 +8.82 72 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 37.78 +10.40 111 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 39.71 +9.83 100 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 41.91 +9.79 93 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 44.11 +9.92 72 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 46.60 +10.05 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 49.10 +10.36 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 163 0 79 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 158 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 154 0 3 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 150 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 146 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 142 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 139 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 136 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 129 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 115 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 105 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 102 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 81 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 73 0 80 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 60.00 P 0.08 0.08 0.08 0.02 0.00 69 1 82 +1
29JUN26 62.50 P 0.00 0.00 0.00 0.04 +0.01 70 0 19 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.01 69 0 51 0
29JUN26 67.50 P 0.00 0.00 0.00 0.09 +0.02 69 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.14 +0.03 68 0 62 0
29JUN26 72.50 P 0.00 0.00 0.00 0.22 +0.06 69 0 23 0
29JUN26 75.00 P 0.35 0.35 0.35 0.31 +0.09 69 1 99 0
29JUN26 77.50 P 0.00 0.00 0.00 0.43 +0.11 68 0 139 0
29JUN26 80.00 P 0.50 0.50 0.50 0.59 +0.15 68 12 48 0
29JUN26 82.50 P 0.63 0.63 0.63 0.79 +0.24 68 1 141 +1
29JUN26 85.00 P 0.95 1.00 0.74 1.06 +0.32 68 33 187 +27
29JUN26 87.50 P 1.00 1.25 0.88 1.38 +0.40 68 17 52 +7
29JUN26 90.00 P 1.07 1.42 1.07 1.77 +0.53 68 8 64 +4
29JUN26 92.50 P 0.00 0.00 0.00 2.23 +0.70 68 0 381 0
29JUN26 95.00 P 2.40 2.40 2.40 2.75 +0.82 67 5 98 +1
29JUN26 97.50 P 2.80 3.02 2.50 3.39 +1.06 67 5 28 0
29JUN26 100.00 P 1.01 4.20 1.01 4.06 +1.20 67 37 64 +8
29JUN26 102.50 P 2.81 4.75 2.81 4.89 +1.50 67 6 32 +2
29JUN26 105.00 P 4.00 5.65 4.00 5.74 +1.68 67 5 76 +2
29JUN26 107.50 P 5.50 5.70 5.50 6.81 +2.07 67 6 227 +4
29JUN26 110.00 P 7.10 8.30 5.85 7.99 +2.45 68 13 94 +5
29JUN26 112.50 P 0.00 0.00 0.00 9.28 +2.88 69 1 13 0
29JUN26 115.00 P 8.20 10.56 7.11 10.58 +3.27 69 10 283 -2
29JUN26 117.50 P 0.00 0.00 0.00 12.07 +3.72 70 0 62 0
29JUN26 120.00 P 12.00 12.00 9.50 13.53 +4.14 70 7 197 +3
29JUN26 122.50 P 0.00 0.00 0.00 15.17 +4.58 70 0 18 0
29JUN26 125.00 P 12.28 13.24 12.28 16.90 +4.91 71 2 72 0
29JUN26 127.50 P 13.45 18.78 13.45 18.68 +5.27 72 18 264 -2
29JUN26 130.00 P 0.00 0.00 0.00 20.20 +5.31 70 0 131 0
29JUN26 132.50 P 0.00 0.00 0.00 21.91 +5.40 69 0 30 0
29JUN26 135.00 P 16.81 16.81 16.81 24.36 +6.15 73 1 4 +1
29JUN26 137.50 P 18.51 18.51 18.51 26.29 +6.22 73 2 4 +2
29JUN26 140.00 P 0.00 0.00 0.00 28.44 +6.63 74 0 15 0
29JUN26 142.50 P 0.00 0.00 0.00 30.58 +6.94 75 0 15 0
29JUN26 145.00 P 0.00 0.00 0.00 32.75 +7.30 76 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 34.93 +7.43 77 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 37.21 +7.75 78 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 38.97 +7.47 75 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 41.79 +8.24 80 0 2 0
29JUN26 157.50 P 0.00 0.00 0.00 44.16 +8.77 82 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 46.54 +8.89 83 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 48.76 +8.78 83 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 50.85 +8.69 81 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 53.55 +9.13 86 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 55.75 +9.38 85 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 58.00 +9.29 84 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 60.53 +9.48 86 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 62.92 +9.72 87 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 65.07 +10.05 84 0 1 0
29JUN26 182.50 P 0.00 0.00 0.00 67.72 +9.79 88 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 69.88 +9.72 85 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 72.30 +9.48 85 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 74.73 +10.36 86 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 77.16 +10.23 86 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 79.59 +9.91 86 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 82.30 +10.52 92 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 84.49 +10.05 87 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.07 +0.02 69 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.10 +0.03 68 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.16 +0.05 68 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 0.22 +0.07 68 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.32 +0.11 68 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.45 +0.15 68 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.59 +0.19 68 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.80 +0.25 68 0 0 0
30JUL26 75.00 P 0.75 0.75 0.75 1.02 +0.32 68 1 92 0
30JUL26 77.50 P 0.00 0.00 0.00 1.33 +0.46 68 0 120 0
30JUL26 80.00 P 1.13 1.13 1.13 1.60 +0.52 67 4 21 0
30JUL26 82.50 P 0.00 0.00 0.00 2.07 +0.70 68 0 3 0
30JUL26 85.00 P 1.85 1.85 1.85 2.50 +0.83 68 5 31 0
30JUL26 87.50 P 0.00 0.00 0.00 2.97 +0.92 67 0 100 0
30JUL26 90.00 P 0.00 0.00 0.00 3.51 +0.97 67 0 60 0
30JUL26 92.50 P 0.00 0.00 0.00 4.32 +1.30 68 0 41 0
30JUL26 95.00 P 0.00 0.00 0.00 4.88 +1.29 67 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 5.68 +1.53 67 0 61 0
30JUL26 100.00 P 5.50 6.30 5.50 6.55 +1.69 67 2 66 0
30JUL26 102.50 P 5.80 7.20 5.80 7.44 +1.86 67 7 33 +3
30JUL26 105.00 P 0.00 0.00 0.00 8.53 +2.36 67 0 36 0
30JUL26 107.50 P 7.04 7.04 7.04 9.69 +2.65 67 1 29 0
30JUL26 110.00 P 8.58 10.90 8.58 10.86 +2.94 67 4 44 +1
30JUL26 112.50 P 0.00 0.00 0.00 12.23 +3.35 68 0 10 0
30JUL26 115.00 P 12.40 12.40 12.40 13.60 +3.66 68 5 21 0
30JUL26 117.50 P 0.00 0.00 0.00 15.20 +4.20 69 0 4 0
30JUL26 120.00 P 0.00 0.00 0.00 16.99 +4.79 70 0 1 0
30JUL26 122.50 P 0.00 0.00 0.00 18.38 +4.85 70 0 0 0
30JUL26 125.00 P 18.57 18.57 18.57 20.06 +5.12 70 15 65 +15
30JUL26 127.50 P 0.00 0.00 0.00 21.76 +5.20 70 0 115 0
30JUL26 130.00 P 0.00 0.00 0.00 22.92 +4.82 68 0 7 0
30JUL26 132.50 P 0.00 0.00 0.00 25.43 +5.59 72 0 34 0
30JUL26 135.00 P 0.00 0.00 0.00 27.09 +5.58 71 0 37 0
30JUL26 137.50 P 0.00 0.00 0.00 29.23 +6.11 72 0 44 0
30JUL26 140.00 P 0.00 0.00 0.00 31.15 +6.82 73 0 50 0
30JUL26 142.50 P 0.00 0.00 0.00 33.20 +6.90 73 0 31 0
30JUL26 145.00 P 0.00 0.00 0.00 35.26 +6.81 74 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 37.32 +6.97 74 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 39.44 +7.72 75 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 41.40 +7.24 74 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 43.32 +7.68 73 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 45.81 +8.08 75 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 48.26 +8.03 77 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 50.59 +8.29 78 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 52.80 +8.43 78 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 4.04 +1.28 69 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 4.72 +1.49 69 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 5.30 +1.51 68 0 2 0
28AUG26 92.50 P 0.00 0.00 0.00 6.01 +1.65 68 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 6.90 +1.89 68 0 3 0
28AUG26 97.50 P 0.00 0.00 0.00 7.79 +2.06 68 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 8.71 +2.26 68 0 13 0
28AUG26 102.50 P 0.00 0.00 0.00 9.78 +2.50 68 0 30 0
28AUG26 105.00 P 0.00 0.00 0.00 10.87 +2.69 68 0 30 0
28AUG26 107.50 P 0.00 0.00 0.00 11.95 +2.87 68 0 1 0
28AUG26 110.00 P 0.00 0.00 0.00 13.22 +3.17 68 0 1 0
28AUG26 112.50 P 0.00 0.00 0.00 14.50 +3.37 67 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 15.97 +3.75 68 0 3 0
28AUG26 117.50 P 0.00 0.00 0.00 18.21 +4.85 71 0 15 0
28AUG26 120.00 P 0.00 0.00 0.00 19.78 +5.11 72 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 20.31 +4.27 68 0 2 0
28AUG26 125.00 P 0.00 0.00 0.00 22.06 +4.59 69 0 15 0
28AUG26 127.50 P 0.00 0.00 0.00 24.19 +5.04 70 0 15 0
28AUG26 130.00 P 0.00 0.00 0.00 25.57 +4.81 69 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 27.51 +5.26 70 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 29.41 +5.37 71 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 31.43 +5.68 71 0 5 0
28AUG26 140.00 P 0.00 0.00 0.00 33.74 +6.99 73 0 46 0
28AUG26 142.50 P 0.00 0.00 0.00 35.47 +6.92 73 0 19 0
28AUG26 145.00 P 0.00 0.00 0.00 37.30 +6.42 72 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 39.61 +7.30 74 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 41.59 +7.35 74 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 43.62 +7.57 74 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 45.58 +7.61 74 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 47.36 +7.41 73 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.96 +7.92 75 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 51.83 +7.80 74 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.69 +8.83 78 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 63 0 39 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.02 +0.01 64 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.04 +0.01 66 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.05 +0.01 66 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 +0.01 66 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 +0.01 66 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.09 +0.02 66 0 4 0
29SEP26 46.00 P 0.00 0.00 0.00 0.11 +0.03 66 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.12 +0.02 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.15 +0.04 66 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.17 +0.04 66 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.20 +0.05 66 0 43 0
29SEP26 52.50 P 0.49 0.49 0.49 0.29 +0.07 66 1 1 +1
29SEP26 55.00 P 0.00 0.00 0.00 0.39 +0.10 66 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 0.54 +0.14 66 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.69 +0.16 66 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.91 +0.22 66 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.14 +0.27 66 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 1.45 +0.35 66 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 1.72 +0.34 65 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 2.17 +0.50 66 0 45 0
29SEP26 75.00 P 0.00 0.00 0.00 2.54 +0.60 65 0 61 0
29SEP26 77.50 P 0.00 0.00 0.00 2.99 +0.68 65 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 3.56 +0.81 65 0 37 0
29SEP26 82.50 P 3.80 3.80 3.80 4.12 +0.93 65 1 5 +1
29SEP26 85.00 P 0.00 0.00 0.00 4.78 +1.05 65 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 5.51 +1.20 65 0 33 0
29SEP26 90.00 P 0.00 0.00 0.00 6.23 +1.35 65 0 347 0
29SEP26 92.50 P 0.00 0.00 0.00 7.08 +1.49 65 0 286 0
29SEP26 95.00 P 8.00 8.00 8.00 7.99 +1.66 65 4 11 -3
29SEP26 97.50 P 0.00 0.00 0.00 8.89 +1.83 65 0 23 0
29SEP26 100.00 P 8.52 8.52 8.52 10.05 +2.14 65 1 26 0
29SEP26 102.50 P 0.00 0.00 0.00 11.08 +2.26 65 0 30 0
29SEP26 105.00 P 11.88 11.88 11.88 12.37 +2.64 66 1 16 0
29SEP26 107.50 P 0.00 0.00 0.00 13.63 +2.96 66 0 18 0
29SEP26 110.00 P 14.32 14.32 14.32 14.98 +3.21 66 1 32 -1
29SEP26 112.50 P 0.00 0.00 0.00 16.37 +3.44 66 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 18.07 +4.10 68 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 19.14 +3.93 66 0 157 0
29SEP26 120.00 P 0.00 0.00 0.00 21.09 +4.55 68 0 33 0
29SEP26 122.50 P 0.00 0.00 0.00 22.33 +4.31 67 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 24.03 +4.56 67 0 18 0
29SEP26 127.50 P 0.00 0.00 0.00 26.00 +5.01 69 0 47 0
29SEP26 130.00 P 0.00 0.00 0.00 27.48 +4.76 68 0 258 0
29SEP26 132.50 P 0.00 0.00 0.00 29.56 +5.23 69 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 31.06 +5.08 68 0 10 0
29SEP26 137.50 P 0.00 0.00 0.00 33.07 +5.50 69 0 7 0
29SEP26 140.00 P 0.00 0.00 0.00 35.09 +5.83 70 0 11 0
29SEP26 142.50 P 0.00 0.00 0.00 36.97 +6.32 70 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 38.96 +6.54 70 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 40.90 +6.62 70 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 42.95 +6.26 71 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 45.04 +6.44 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 46.87 +6.33 70 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 49.21 +6.74 72 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 51.30 +6.89 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 53.49 +7.13 72 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 55.70 +7.94 73 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.92 +7.46 74 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 60.14 +7.60 74 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 62.28 +7.67 74 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 64.14 +7.42 72 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 66.73 +7.89 74 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 68.70 +8.41 73 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.00 +8.53 74 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 73.42 +8.74 75 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 75.72 +8.90 75 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 77.94 +8.94 75 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 80.07 +8.84 74 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 82.63 +9.20 76 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 84.95 +9.33 76 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 87.11 +9.16 75 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.64 +0.17 65 0 4 0
30DEC26 49.00 P 0.00 0.00 0.00 0.71 +0.19 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.78 +0.19 65 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.01 +0.24 65 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 1.26 +0.30 65 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 1.57 +0.36 65 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.92 +0.45 65 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 2.29 +0.49 65 0 0 0
30DEC26 65.00 P 2.54 2.54 2.54 2.68 +0.53 64 1 7 +1
30DEC26 67.50 P 0.00 0.00 0.00 3.14 +0.55 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.66 +0.68 64 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 4.26 +0.86 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.86 +0.99 64 0 2 0
30DEC26 77.50 P 0.00 0.00 0.00 5.53 +1.08 64 0 3 0
30DEC26 80.00 P 0.00 0.00 0.00 6.29 +1.23 64 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 7.06 +1.40 64 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 7.84 +1.45 64 0 3 0
30DEC26 87.50 P 8.45 8.45 8.45 8.78 +1.62 64 1 10 +1
30DEC26 90.00 P 0.00 0.00 0.00 9.72 +1.79 64 0 16 0
30DEC26 92.50 P 10.00 10.00 10.00 10.66 +1.95 64 3 3 +3
30DEC26 95.00 P 0.00 0.00 0.00 11.68 +2.02 64 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 12.81 +2.20 64 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.94 +2.38 64 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.07 +2.56 63 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 16.26 +2.63 63 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 17.58 +2.81 63 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 19.01 +3.10 64 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 20.42 +3.25 64 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 21.85 +3.46 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 24.04 +4.34 66 0 7 0
30DEC26 120.00 P 0.00 0.00 0.00 24.99 +3.90 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 26.77 +4.18 65 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 28.45 +4.42 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 30.15 +4.58 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 31.91 +4.76 66 0 112 0
30DEC26 132.50 P 0.00 0.00 0.00 33.60 +4.83 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 35.50 +5.07 66 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 37.36 +5.05 66 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.15 +5.30 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 41.14 +5.32 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 42.72 +5.11 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 44.84 +5.40 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 46.97 +5.70 67 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 48.96 +5.81 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.85 +6.30 68 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.34 +6.38 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.95 +6.05 68 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 56.96 +6.11 68 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 59.08 +6.84 68 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 61.66 +7.38 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 63.28 +6.96 69 0 0 0
30MAR27 55.00 P 2.10 2.10 2.03 2.15 +0.42 63 2 15 +1
30MAR27 57.50 P 0.00 0.00 0.00 2.56 +0.46 63 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 3.08 +0.61 63 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 3.52 +0.52 63 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.99 +0.48 63 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 4.61 +0.61 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.24 +0.76 63 0 8 0
30MAR27 72.50 P 0.00 0.00 0.00 5.91 +0.90 63 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.69 +1.11 62 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 7.48 +1.21 62 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 8.27 +1.30 62 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 9.17 +1.41 62 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.14 +1.58 62 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.11 +1.76 62 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 12.08 +1.80 62 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 13.15 +1.89 62 0 0 0
30MAR27 95.00 P 13.50 13.50 13.50 14.31 +2.08 62 1 1 0
30MAR27 97.50 P 0.00 0.00 0.00 15.47 +2.21 62 0 0 0
30MAR27 100.00 P 15.50 15.50 15.50 16.78 +2.48 62 1 7 0
30MAR27 102.50 P 0.00 0.00 0.00 17.92 +2.53 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.31 +2.70 62 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 20.70 +2.88 62 0 522 0
30MAR27 110.00 P 18.00 22.00 18.00 22.36 +3.06 63 7 388 +1
30MAR27 112.50 P 0.00 0.00 0.00 23.62 +3.12 63 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 25.15 +3.30 63 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 26.76 +3.53 63 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 28.29 +3.62 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 29.94 +3.85 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 31.68 +4.07 64 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 33.33 +4.15 64 0 0 0
30MAR27 130.00 P 29.86 29.86 29.86 35.07 +4.77 64 1 14 -1
30MAR27 132.50 P 0.00 0.00 0.00 36.79 +4.87 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 38.68 +4.57 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 40.58 +4.77 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 42.33 +4.79 65 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 44.27 +5.01 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 46.26 +5.20 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 48.19 +5.34 66 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 50.08 +5.72 66 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 52.05 +5.49 66 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 53.87 +5.80 66 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 55.99 +5.68 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 58.10 +5.86 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 60.14 +5.86 67 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.23 +6.12 67 0 0 0
TOTAL PUT 1,029 12,542 +261
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 4.60 C 0.00 0.00 0.00 1.66 - 0 0 0 -
28MAY26 4.70 C 0.00 0.00 0.00 1.56 0.00 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.46 0.00 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.37 0.00 64 0 0 0
28MAY26 5.00 C 1.11 1.32 1.11 1.27 +0.01 59 8 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.02 -0.01 48 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.80 0.00 57 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.57 -0.02 49 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.39 -0.01 50 0 0 0
28MAY26 6.25 C 0.27 0.27 0.24 0.26 0.00 53 199 184 +184
28MAY26 6.50 C 0.19 0.19 0.12 0.15 -0.01 52 42 67 -11
28MAY26 6.75 C 0.06 0.10 0.05 0.09 0.00 54 326 372 +287
28MAY26 7.00 C 0.04 0.07 0.04 0.05 -0.01 54 1,252 2,123 +1,169
28MAY26 7.25 C 0.03 0.04 0.03 0.03 0.00 57 2 161 0
28MAY26 7.50 C 0.03 0.03 0.03 0.01 -0.01 53 30 322 +15
28MAY26 7.75 C 0.01 0.02 0.01 0.01 0.00 60 62 294 0
28MAY26 8.00 C 0.01 0.01 0.01 0.01 0.00 68 81 1,014 +1
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 794 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 176 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 87 0 343 0
28MAY26 9.00 C 0.01 0.01 0.01 0.01 0.00 93 60 330 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 99 0 80 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 13 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 52 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 115 0 101 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 125 0 100 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 134 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 143 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
29JUN26 4.60 C 0.00 0.00 0.00 1.72 - 63 0 0 -
29JUN26 4.70 C 0.00 0.00 0.00 1.61 +0.01 56 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.50 0.00 49 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.42 -0.01 53 0 2,110 0
29JUN26 5.00 C 1.23 1.23 1.19 1.32 -0.01 49 10 10 +10
29JUN26 5.25 C 0.00 0.00 0.00 1.11 0.00 50 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.92 +0.01 51 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 0.72 -0.02 47 0 0 0
29JUN26 6.00 C 0.50 0.50 0.50 0.58 0.00 49 1 135 0
29JUN26 6.25 C 0.46 0.46 0.42 0.45 0.00 49 291 276 +260
29JUN26 6.50 C 0.29 0.35 0.29 0.35 0.00 50 14 332 +4
29JUN26 6.75 C 0.29 0.29 0.23 0.26 -0.01 50 16 32 -2
29JUN26 7.00 C 0.20 0.23 0.18 0.19 -0.01 50 44 57 +3
29JUN26 7.25 C 0.12 0.13 0.12 0.14 0.00 50 54 122 +40
29JUN26 7.50 C 0.08 0.12 0.08 0.10 0.00 50 55 289 0
29JUN26 7.75 C 0.06 0.10 0.06 0.07 -0.01 50 81 801 +29
29JUN26 8.00 C 0.07 0.07 0.06 0.05 0.00 50 21 3,410 -20
29JUN26 8.25 C 0.00 0.00 0.00 0.04 0.00 52 0 387 0
29JUN26 8.50 C 0.03 0.03 0.03 0.03 0.00 53 1 83 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 52 0 77 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 50 0 123 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 53 0 47 0
29JUN26 9.50 C 0.02 0.02 0.02 0.01 0.00 56 5 68 0
29JUN26 9.75 C 0.01 0.01 0.01 0.01 0.00 59 1 354 0
29JUN26 10.00 C 0.01 0.01 0.01 0.01 0.00 62 1 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 72 0 78 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 89 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.75 - 54 0 0 -
30JUL26 4.70 C 0.00 0.00 0.00 1.66 -0.03 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.58 -0.02 54 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.48 -0.02 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.41 +0.02 53 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.20 -0.02 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.03 -0.01 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.87 +0.01 51 0 0 0
30JUL26 6.00 C 0.60 0.60 0.60 0.72 0.00 50 1 6 +1
30JUL26 6.25 C 0.00 0.00 0.00 0.59 0.00 50 0 6 0
30JUL26 6.50 C 0.40 0.48 0.40 0.49 0.00 50 26 45 +23
30JUL26 6.75 C 0.00 0.00 0.00 0.39 -0.01 50 0 60 0
30JUL26 7.00 C 0.00 0.00 0.00 0.32 0.00 50 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.25 -0.01 50 0 478 0
30JUL26 7.50 C 0.00 0.00 0.00 0.20 -0.01 50 0 16 0
30JUL26 7.75 C 0.15 0.15 0.15 0.15 -0.01 49 6 9 -1
30JUL26 8.00 C 0.15 0.15 0.15 0.12 -0.01 49 5 36 +5
30JUL26 8.25 C 0.00 0.00 0.00 0.09 -0.01 49 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.07 -0.01 49 0 101 0
30JUL26 8.75 C 0.00 0.00 0.00 0.06 0.00 50 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.05 0.00 51 0 38 0
30JUL26 9.25 C 0.00 0.00 0.00 0.04 0.00 52 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.03 0.00 51 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30JUL26 10.00 C 0.03 0.03 0.03 0.01 0.00 47 1 57 +1
28AUG26 4.60 C 0.00 0.00 0.00 1.81 - 55 0 0 -
28AUG26 4.70 C 0.00 0.00 0.00 1.72 - 53 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 1.63 -0.03 52 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.57 -0.02 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.47 -0.03 51 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.28 -0.03 50 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.11 -0.04 50 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.98 +0.01 52 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.83 -0.01 51 0 3 0
28AUG26 6.25 C 0.00 0.00 0.00 0.71 -0.01 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.61 0.00 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.52 0.00 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.37 -0.01 52 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.31 -0.01 52 0 19 0
28AUG26 7.75 C 0.00 0.00 0.00 0.26 -0.01 52 0 5 0
28AUG26 8.00 C 0.00 0.00 0.00 0.21 -0.01 51 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.18 0.00 52 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.15 0.00 52 0 78 0
28AUG26 8.75 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.07 0.00 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.06 0.00 53 0 30 0
29SEP26 4.60 C 0.00 0.00 0.00 1.82 - 48 0 0 -
29SEP26 4.70 C 0.00 0.00 0.00 1.75 -0.04 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.67 -0.04 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.59 -0.04 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.52 -0.04 49 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.35 -0.03 49 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.19 -0.02 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.04 -0.03 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.90 -0.03 49 0 130 0
29SEP26 6.25 C 0.00 0.00 0.00 0.80 0.00 50 0 400 0
29SEP26 6.50 C 0.00 0.00 0.00 0.70 0.00 50 0 431 0
29SEP26 6.75 C 0.00 0.00 0.00 0.61 0.00 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.53 0.00 51 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.46 0.00 51 0 230 0
29SEP26 7.50 C 0.39 0.40 0.38 0.39 0.00 51 44 3,503 +13
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.01 51 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 +0.01 51 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 0.00 50 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 0.00 51 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 +0.01 51 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 0.00 51 0 161 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 0.00 51 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 0.00 51 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 0.00 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 0.00 51 0 46 0
29SEP26 10.50 C 0.09 0.09 0.08 0.06 0.00 51 20 25 +18
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 51 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30DEC26 4.60 C 0.00 0.00 0.00 1.97 - 49 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 1.90 -0.01 49 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.83 0.00 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.76 0.00 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.70 0.00 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.54 -0.03 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.39 -0.02 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.26 -0.01 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.13 -0.02 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.03 +0.01 49 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.92 0.00 49 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 0.83 0.00 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 0.00 50 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 0.00 50 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.61 +0.01 50 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 0.55 +0.01 50 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.49 +0.01 50 0 14 0
30DEC26 8.25 C 0.46 0.46 0.46 0.44 +0.01 50 1 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.39 +0.01 50 0 16 0
30DEC26 8.75 C 0.00 0.00 0.00 0.35 +0.01 50 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 +0.01 50 0 72 0
30DEC26 9.25 C 0.00 0.00 0.00 0.28 +0.01 50 0 11 0
30DEC26 9.50 C 0.00 0.00 0.00 0.25 +0.01 50 0 2 0
30DEC26 9.75 C 0.00 0.00 0.00 0.22 +0.01 50 0 25 0
30DEC26 10.00 C 0.00 0.00 0.00 0.20 +0.01 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.16 +0.01 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 0.00 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.10 0.00 50 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.08 0.00 50 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.05 0.00 50 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.04 0.00 50 0 17 0
30MAR27 4.60 C 0.00 0.00 0.00 2.11 - 50 0 0 -
30MAR27 4.70 C 0.00 0.00 0.00 2.04 0.00 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.97 -0.01 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.91 -0.01 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.85 0.00 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 1.70 -0.01 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.56 -0.01 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.43 -0.01 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.32 0.00 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.22 0.00 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.11 -0.04 49 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.02 -0.03 49 0 3 0
30MAR27 7.00 C 0.00 0.00 0.00 0.95 0.00 50 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.87 0.00 50 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.79 -0.01 50 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.72 -0.02 49 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 0.66 -0.03 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.60 -0.03 49 0 2 0
30MAR27 8.50 C 0.00 0.00 0.00 0.55 -0.03 49 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.50 -0.03 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.46 -0.03 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.42 -0.03 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.38 -0.03 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.35 -0.03 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.32 -0.02 49 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 0.27 -0.02 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.22 -0.02 49 0 29 0
TOTAL CALL 2,761 25,217 +2,029
28MAY26 4.60 P 0.00 0.00 0.00 0.01 - 86 0 0 -
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 -0.01 54 0 15 0
28MAY26 5.50 P 0.04 0.04 0.03 0.03 -0.01 54 48 81 +48
28MAY26 5.75 P 0.08 0.08 0.08 0.06 -0.01 51 1 170 +1
28MAY26 6.00 P 0.15 0.20 0.09 0.13 -0.01 51 73 415 +11
28MAY26 6.25 P 0.28 0.28 0.28 0.23 -0.03 50 1 156 +1
28MAY26 6.50 P 0.40 0.40 0.40 0.40 -0.01 55 3 130 -3
28MAY26 6.75 P 0.00 0.00 0.00 0.57 -0.03 52 1 176 -1
28MAY26 7.00 P 0.80 0.80 0.80 0.78 -0.01 53 5 181 -2
28MAY26 7.25 P 1.15 1.15 1.15 1.01 0.00 54 5 50 -5
28MAY26 7.50 P 0.00 0.00 0.00 1.26 -0.01 63 0 50 0
28MAY26 7.75 P 0.00 0.00 0.00 1.52 +0.01 78 0 339 0
28MAY26 8.00 P 0.00 0.00 0.00 1.75 -0.02 72 0 1,284 0
28MAY26 8.25 P 0.00 0.00 0.00 1.99 -0.01 0 0 500 0
28MAY26 8.50 P 0.00 0.00 0.00 2.24 -0.02 0 0 25 0
28MAY26 8.75 P 0.00 0.00 0.00 2.49 -0.02 0 0 13 0
28MAY26 9.00 P 0.00 0.00 0.00 2.74 0.00 0 0 21 0
28MAY26 9.25 P 0.00 0.00 0.00 2.99 0.00 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 3.24 0.00 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 4.24 -0.01 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.74 -0.01 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 5.24 0.00 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 6.24 0.00 0 0 0 0
29JUN26 4.60 P 0.02 0.02 0.02 0.01 - 46 1 1 -
29JUN26 4.70 P 0.00 0.00 0.00 0.02 0.00 50 0 2 0
29JUN26 4.80 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.05 0.00 51 0 46 0
29JUN26 5.25 P 0.00 0.00 0.00 0.08 -0.01 50 0 45 0
29JUN26 5.50 P 0.00 0.00 0.00 0.14 0.00 50 0 41 0
29JUN26 5.75 P 0.25 0.25 0.20 0.20 -0.01 48 38 169 +28
29JUN26 6.00 P 0.36 0.36 0.32 0.30 -0.01 49 2 210 +2
29JUN26 6.25 P 0.48 0.48 0.41 0.42 -0.01 49 7 383 -3
29JUN26 6.50 P 0.60 0.60 0.60 0.57 0.00 50 6 102 +6
29JUN26 6.75 P 0.00 0.00 0.00 0.75 +0.01 52 0 598 0
29JUN26 7.00 P 1.06 1.06 1.06 0.94 +0.01 53 11 687 -11
29JUN26 7.25 P 0.00 0.00 0.00 1.11 0.00 50 0 77 0
29JUN26 7.50 P 0.00 0.00 0.00 1.32 -0.02 50 0 77 0
29JUN26 7.75 P 0.00 0.00 0.00 1.54 -0.05 49 0 162 0
29JUN26 8.00 P 0.00 0.00 0.00 1.77 -0.02 49 0 2,822 0
29JUN26 8.25 P 0.00 0.00 0.00 2.01 -0.01 50 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 2.27 +0.01 58 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 2.50 -0.01 54 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 2.74 -0.01 0 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.24 -0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 3.49 -0.01 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.24 -0.01 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 4.74 -0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.24 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.24 -0.01 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.74 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 7.24 -0.01 0 0 0 0
30JUL26 4.60 P 0.05 0.05 0.05 0.05 - 50 1 1 -
30JUL26 4.70 P 0.07 0.07 0.07 0.06 0.00 50 1 33 0
30JUL26 4.80 P 0.00 0.00 0.00 0.07 -0.01 49 0 22 0
30JUL26 4.90 P 0.08 0.08 0.08 0.09 0.00 50 1 45 0
30JUL26 5.00 P 0.00 0.00 0.00 0.10 -0.01 49 0 8 0
30JUL26 5.25 P 0.00 0.00 0.00 0.16 0.00 50 0 34 0
30JUL26 5.50 P 0.00 0.00 0.00 0.23 0.00 50 0 61 0
30JUL26 5.75 P 0.28 0.28 0.28 0.32 0.00 50 1 43 -1
30JUL26 6.00 P 0.48 0.48 0.48 0.42 -0.01 49 1 55 0
30JUL26 6.25 P 0.00 0.00 0.00 0.53 -0.02 48 0 78 0
30JUL26 6.50 P 0.00 0.00 0.00 0.69 -0.01 50 0 1,635 0
30JUL26 6.75 P 0.00 0.00 0.00 0.86 0.00 51 0 21 0
30JUL26 7.00 P 0.00 0.00 0.00 1.03 +0.03 50 0 511 0
30JUL26 7.25 P 0.00 0.00 0.00 1.23 +0.03 52 0 506 0
30JUL26 7.50 P 0.00 0.00 0.00 1.41 +0.01 50 0 69 0
30JUL26 7.75 P 0.00 0.00 0.00 1.62 0.00 50 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.84 0.00 51 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 2.06 -0.02 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.30 -0.01 52 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.51 -0.03 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.76 -0.02 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.99 -0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.24 -0.02 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.50 -0.01 55 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 - 52 0 0 -
28AUG26 4.70 P 0.00 0.00 0.00 0.11 - 51 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.13 -0.01 51 0 4 0
28AUG26 4.90 P 0.00 0.00 0.00 0.15 -0.01 51 0 30 0
28AUG26 5.00 P 0.20 0.20 0.20 0.17 -0.01 51 18 18 +18
28AUG26 5.25 P 0.00 0.00 0.00 0.24 0.00 51 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.31 -0.01 50 0 45 0
28AUG26 5.75 P 0.00 0.00 0.00 0.41 -0.01 50 0 1 0
28AUG26 6.00 P 0.55 0.55 0.55 0.53 0.00 51 1 2 +1
28AUG26 6.25 P 0.00 0.00 0.00 0.66 -0.01 51 0 25 0
28AUG26 6.50 P 0.00 0.00 0.00 0.80 -0.01 51 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 0.96 -0.01 51 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.15 +0.01 53 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 1.33 +0.02 53 0 33 0
28AUG26 7.50 P 0.00 0.00 0.00 1.52 +0.01 53 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 1.73 +0.02 54 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.94 +0.03 55 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.15 +0.04 54 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.36 +0.03 53 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.57 +0.01 52 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.83 +0.04 56 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.03 0.00 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.29 +0.03 56 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.53 +0.02 56 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.13 - 50 0 0 -
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.01 51 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.18 0.00 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.20 0.00 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.23 0.00 51 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.30 0.00 50 0 17 0
29SEP26 5.50 P 0.00 0.00 0.00 0.39 0.00 50 0 1 0
29SEP26 5.75 P 0.00 0.00 0.00 0.49 +0.01 50 0 68 0
29SEP26 6.00 P 0.00 0.00 0.00 0.60 +0.01 50 0 424 0
29SEP26 6.25 P 0.00 0.00 0.00 0.73 0.00 50 0 465 0
29SEP26 6.50 P 0.97 0.97 0.97 0.88 0.00 50 15 3,020 +15
29SEP26 6.75 P 0.00 0.00 0.00 1.04 +0.01 50 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 1.19 -0.01 49 0 3,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.39 +0.01 51 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 1.58 +0.01 51 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 1.78 +0.01 52 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 1.99 +0.02 52 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 2.19 +0.02 52 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 2.41 +0.01 52 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 2.63 +0.01 53 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 2.86 +0.04 53 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 3.08 +0.02 53 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 3.31 +0.02 53 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 3.56 +0.04 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.77 +0.02 51 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 4.27 +0.02 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.76 +0.01 57 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.24 0.00 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.74 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.24 -0.01 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.74 -0.01 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.24 -0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 - 48 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.26 0.00 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 +0.01 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.01 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 0.00 49 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 +0.01 49 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 0.00 48 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 -0.01 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 -0.01 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.91 0.00 49 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 1.06 +0.01 49 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 1.22 0.00 49 0 1,339 0
30DEC26 7.00 P 0.00 0.00 0.00 1.38 +0.01 49 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 1.54 -0.02 48 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.73 0.00 49 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.94 +0.03 50 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 2.11 -0.01 49 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 2.31 -0.01 49 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 2.52 0.00 49 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 2.73 0.00 49 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.97 +0.03 51 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.16 +0.02 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.38 -0.01 49 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.61 -0.02 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.83 -0.02 49 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 4.30 -0.01 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.77 -0.01 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.26 -0.01 50 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.75 -0.01 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.24 -0.01 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.74 -0.01 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.24 -0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.34 - 49 0 0 -
30MAR27 4.70 P 0.00 0.00 0.00 0.37 0.00 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 -0.02 48 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 -0.01 48 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 -0.01 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.58 0.00 49 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.68 -0.01 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.80 -0.01 49 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.93 0.00 49 0 9 0
30MAR27 6.25 P 0.00 0.00 0.00 1.06 -0.01 49 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 1.20 -0.02 48 0 34 0
30MAR27 6.75 P 0.00 0.00 0.00 1.37 0.00 49 0 12 0
30MAR27 7.00 P 0.00 0.00 0.00 1.53 0.00 49 0 7 0
30MAR27 7.25 P 0.00 0.00 0.00 1.69 0.00 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.86 -0.01 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 2.06 +0.01 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 2.26 +0.02 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.45 0.00 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.65 0.00 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.85 -0.01 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.06 -0.01 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.28 0.00 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.49 0.00 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.71 0.00 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.93 0.00 50 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.38 0.00 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.84 0.00 50 0 0 0
TOTAL PUT 241 23,876 +105
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 67.08 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.59 0.00 46 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.10 0.00 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.60 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.11 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.62 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.13 -0.01 35 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.64 0.00 35 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.14 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.65 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.16 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.67 -0.01 26 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.18 0.00 25 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.68 -0.01 0 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.19 -0.01 0 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.70 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.21 -0.01 17 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.72 -0.01 16 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.22 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.73 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.24 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.75 -0.01 9 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.26 -0.01 8 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.76 -0.01 0 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.27 -0.01 0 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 4.81 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.56 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.94 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.21 -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 65.17 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.70 0.00 25 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.22 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.75 0.00 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.27 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.80 0.00 22 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.32 -0.01 17 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.84 -0.01 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.37 -0.01 17 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.89 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.42 0.00 15 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.94 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.47 0.00 14 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.99 -0.01 10 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.51 -0.01 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.04 -0.01 10 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.56 -0.01 0 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.09 -0.01 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.61 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.14 -0.01 7 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.66 -0.01 5 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.19 -0.01 5 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.72 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.29 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.97 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.90 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.25 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.11 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.47 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.16 -0.01 4 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 0.01 0.00 6 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.40 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.94 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.48 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.03 0.00 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.57 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.12 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.69 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.32 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.07 -0.02 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.05 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.35 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.05 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.14 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.57 -0.01 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.26 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.11 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.04 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 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 50 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 45 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 43 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 32 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 0.01 0.00 24 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 13 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 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.28 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.22 -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 25 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 0.00 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.31 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.04 -0.01 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.14 -0.01 4 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 0.39 -0.01 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$ 82.00
28MAY26 55.00 C 0.00 0.00 0.00 27.29 -4.42 120 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.83 -4.44 112 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.06 -4.70 57 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 19.76 -4.48 84 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.32 -4.40 78 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 14.58 -4.63 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 12.50 -4.26 65 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 9.76 -4.56 44 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 7.53 -4.38 44 0 3 0
28MAY26 77.50 C 0.00 0.00 0.00 5.53 -4.07 43 0 15 0
28MAY26 80.00 C 3.40 3.40 2.79 3.85 -3.61 44 53 99 +20
28MAY26 82.50 C 2.80 2.90 1.85 2.57 -2.98 44 51 98 +14
28MAY26 85.00 C 1.39 1.82 1.03 1.59 -2.36 44 134 565 +18
28MAY26 87.50 C 0.81 0.96 0.60 0.92 -1.79 44 60 114 -19
28MAY26 90.00 C 0.53 0.60 0.29 0.49 -1.27 44 81 250 +14
28MAY26 92.50 C 0.27 0.28 0.18 0.25 -0.83 44 10 259 +5
28MAY26 95.00 C 0.17 0.17 0.10 0.12 -0.50 44 19 1,013 -8
28MAY26 97.50 C 0.07 0.12 0.07 0.06 -0.28 45 14 163 0
28MAY26 100.00 C 0.20 0.20 0.07 0.03 -0.15 45 12 58 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.08 44 0 46 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.04 48 0 66 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 130 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 56 0 113 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 64 0 193 0
29JUN26 46.00 C 0.00 0.00 0.00 36.47 -4.38 94 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 35.38 -4.47 85 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 34.21 -4.65 67 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.63 -4.23 92 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 32.66 -4.05 90 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 30.15 -4.05 82 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 27.69 -4.09 76 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 25.26 -4.04 71 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.68 -4.19 61 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 20.18 -4.23 55 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 17.88 -4.12 53 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 15.83 -3.80 54 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 13.66 -3.57 52 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 11.29 -3.83 46 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 9.78 -3.47 49 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 7.69 -3.66 44 0 362 0
29JUN26 80.00 C 5.96 6.34 5.34 6.47 -3.13 46 64 254 +26
29JUN26 82.50 C 5.38 5.38 4.71 5.29 -2.74 47 31 77 +15
29JUN26 85.00 C 4.35 4.35 3.48 4.25 -2.48 47 102 191 +12
29JUN26 87.50 C 3.23 3.61 2.70 3.36 -2.15 47 5 123 +3
29JUN26 90.00 C 2.53 2.67 2.07 2.61 -1.89 47 14 126 -8
29JUN26 92.50 C 2.00 2.00 1.81 2.00 -1.60 46 4 199 +3
29JUN26 95.00 C 2.35 2.35 1.48 1.52 -1.32 46 14 142 +5
29JUN26 97.50 C 0.00 0.00 0.00 1.14 -1.08 46 0 133 0
29JUN26 100.00 C 0.00 0.00 0.00 0.84 -0.87 46 0 897 0
29JUN26 102.50 C 0.55 0.55 0.55 0.62 -0.69 46 1 1,121 0
29JUN26 105.00 C 0.55 0.55 0.55 0.45 -0.54 46 3 1,608 -3
29JUN26 107.50 C 0.00 0.00 0.00 0.33 -0.42 46 0 18 0
29JUN26 110.00 C 0.00 0.00 0.00 0.23 -0.33 46 0 62 0
29JUN26 112.50 C 0.29 0.29 0.29 0.17 -0.24 46 25 89 +10
29JUN26 115.00 C 0.00 0.00 0.00 0.12 -0.18 46 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.08 -0.14 46 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.06 -0.09 46 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 -0.07 46 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 -0.05 47 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.04 46 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 32 0
30JUL26 60.00 C 0.00 0.00 0.00 23.12 -4.10 53 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.01 -3.84 54 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.81 -3.65 52 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.78 -3.46 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.76 -3.39 49 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.36 -3.78 44 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.11 -3.22 47 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.62 -3.28 47 0 0 0
30JUL26 80.00 C 7.93 7.93 7.93 8.52 -2.79 49 15 15 +15
30JUL26 82.50 C 6.78 6.78 6.08 7.27 -2.58 48 30 19 0
30JUL26 85.00 C 5.60 5.60 5.60 6.15 -2.39 48 1 81 0
30JUL26 87.50 C 4.88 4.88 4.88 5.22 -2.16 48 15 68 -15
30JUL26 90.00 C 3.78 3.78 3.78 4.39 -2.09 48 1 108 +1
30JUL26 92.50 C 3.78 3.78 3.78 3.66 -1.86 48 15 64 -1
30JUL26 95.00 C 3.21 3.21 3.21 3.04 -1.64 48 15 89 +15
30JUL26 97.50 C 2.76 2.93 2.51 2.51 -1.44 48 175 175 +145
30JUL26 100.00 C 2.05 2.39 2.04 2.07 -1.24 48 80 86 +33
30JUL26 102.50 C 1.81 2.04 1.73 1.69 -1.08 48 135 136 +110
30JUL26 105.00 C 1.87 1.87 1.40 1.34 -0.96 47 18 59 +7
30JUL26 107.50 C 1.50 1.55 1.50 1.09 -0.76 47 7 38 0
30JUL26 110.00 C 0.00 0.00 0.00 0.88 -0.65 47 0 3 0
30JUL26 112.50 C 0.00 0.00 0.00 0.71 -0.55 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.57 -0.46 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.28 -4.13 48 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.87 -4.28 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.99 -4.16 44 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 16.02 -3.15 51 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 14.08 -3.23 49 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.18 -3.43 46 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.81 -3.21 47 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.86 -2.71 49 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 8.90 -2.32 50 0 0 0
28AUG26 85.00 C 7.43 7.43 7.43 7.78 -2.54 50 15 16 -15
28AUG26 87.50 C 0.00 0.00 0.00 6.87 -2.32 50 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 5.99 -2.24 50 0 15 0
28AUG26 92.50 C 0.00 0.00 0.00 5.21 -2.09 50 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 4.52 -1.90 50 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 3.91 -1.72 50 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 3.37 -1.55 50 0 23 0
28AUG26 102.50 C 0.00 0.00 0.00 2.90 -1.40 49 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 2.49 -1.25 49 0 21 0
28AUG26 107.50 C 0.00 0.00 0.00 2.07 -1.18 49 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 1.77 -0.96 49 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 1.51 -0.86 49 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 1.29 -0.75 49 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.17 -3.79 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.49 -4.12 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.62 -4.19 54 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.49 -3.59 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.35 -3.64 51 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.44 -3.51 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.79 -3.22 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 16.98 -3.19 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.40 -3.04 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.02 -2.79 50 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 12.39 -2.90 49 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.47 -2.43 51 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.16 -2.45 50 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 9.14 -2.63 50 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 8.21 -2.48 50 0 105 0
29SEP26 90.00 C 7.12 7.12 7.12 7.31 -2.38 50 1 152 +1
29SEP26 92.50 C 0.00 0.00 0.00 6.50 -2.26 50 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 5.77 -2.10 50 0 123 0
29SEP26 97.50 C 0.00 0.00 0.00 5.11 -1.94 50 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 4.52 -1.78 50 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 3.99 -1.64 50 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 3.42 -1.60 49 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.01 -1.46 49 10 83 0
29SEP26 110.00 C 0.00 0.00 0.00 2.65 -1.21 49 0 215 0
29SEP26 112.50 C 0.00 0.00 0.00 2.33 -1.10 49 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.04 -1.00 49 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 1.79 -0.91 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.57 -0.82 49 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.37 -0.74 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.20 -0.67 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.05 -0.60 49 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 0.92 -0.54 49 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 32.23 -3.90 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.11 -3.89 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.23 -3.72 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.47 -3.47 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 24.60 -3.44 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.06 -3.15 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.40 -3.10 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.76 -3.08 51 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 18.42 -2.86 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.97 -2.81 50 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 15.73 -2.66 50 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 14.56 -2.54 50 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 13.45 -2.43 50 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.45 -2.28 50 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.44 -2.24 50 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 10.55 -2.22 50 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 9.70 -2.08 50 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 8.59 -2.28 49 0 20 0
30DEC26 97.50 C 0.00 0.00 0.00 8.19 -1.71 50 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 7.52 -1.68 50 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 6.90 -1.59 50 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 6.33 -1.48 50 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 5.63 -1.55 49 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 5.16 -1.44 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 4.87 -1.19 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.46 -1.10 50 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 3.97 -1.14 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.81 -3.50 53 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 29.85 -3.67 51 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.13 -3.62 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.63 -3.36 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.06 -3.24 52 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.85 -2.85 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.46 -2.71 53 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 21.09 -2.62 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 19.80 -2.51 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 18.55 -2.47 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.41 -2.39 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.09 -2.53 51 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.24 -2.29 51 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 14.31 -2.15 51 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 13.25 -2.51 51 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 12.49 -2.36 51 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 11.76 -2.18 51 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 11.01 -2.07 51 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.31 -1.96 51 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.64 -1.87 51 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.02 -1.77 51 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.44 -1.68 51 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 7.90 -1.59 51 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 7.39 -1.50 51 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 6.92 -1.17 51 0 0 0
TOTAL CALL 1,230 12,300 +403
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 70 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 47 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 137 0
28MAY26 70.00 P 0.00 0.00 0.00 0.07 +0.05 44 0 145 0
28MAY26 72.50 P 0.38 0.46 0.31 0.20 +0.15 44 14 82 -1
28MAY26 75.00 P 0.58 0.86 0.54 0.48 +0.34 44 151 300 +78
28MAY26 77.50 P 1.16 1.68 0.96 1.00 +0.67 44 289 276 +109
28MAY26 80.00 P 1.20 2.87 1.20 1.79 +1.09 44 100 665 +16
28MAY26 82.50 P 2.90 3.99 2.90 2.90 +1.62 43 144 124 +15
28MAY26 85.00 P 3.35 4.40 3.35 4.40 +2.23 42 7 700 +1
28MAY26 87.50 P 7.21 7.21 7.21 6.32 +2.96 44 100 204 +80
28MAY26 90.00 P 8.00 8.00 8.00 8.64 +3.70 50 1 174 +1
28MAY26 92.50 P 12.40 12.40 12.40 11.01 +4.24 55 2 76 0
28MAY26 95.00 P 0.00 0.00 0.00 13.31 +4.48 56 0 121 0
28MAY26 97.50 P 0.00 0.00 0.00 15.52 +4.45 44 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 18.00 +4.59 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 21.12 +5.21 89 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 23.16 +4.82 75 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 26.14 +5.33 104 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 28.00 +4.65 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.76 +4.90 98 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.25 +4.91 102 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 59 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.02 47 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 +0.04 47 0 34 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 +0.07 46 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.22 +0.13 46 0 96 0
29JUN26 65.00 P 0.48 0.48 0.48 0.40 +0.22 46 3 203 0
29JUN26 67.50 P 0.69 0.89 0.69 0.64 +0.30 46 15 202 +15
29JUN26 70.00 P 1.15 1.15 1.15 1.00 +0.43 45 15 120 0
29JUN26 72.50 P 1.32 1.67 1.32 1.52 +0.68 45 8 175 +7
29JUN26 75.00 P 2.45 2.85 2.09 2.20 +0.92 45 29 513 +1
29JUN26 77.50 P 3.45 3.45 3.30 3.05 +1.20 45 12 473 +10
29JUN26 80.00 P 4.28 5.00 4.28 4.11 +1.53 45 13 461 0
29JUN26 82.50 P 5.40 6.35 5.30 5.37 +1.87 45 22 232 +4
29JUN26 85.00 P 6.80 7.68 6.80 6.83 +2.25 45 265 517 -65
29JUN26 87.50 P 0.00 0.00 0.00 8.65 +2.78 47 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 10.59 +3.24 49 0 505 0
29JUN26 92.50 P 0.00 0.00 0.00 12.57 +3.56 50 0 79 0
29JUN26 95.00 P 0.00 0.00 0.00 14.67 +3.88 51 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 16.10 +3.40 42 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 19.12 +4.03 54 0 25 0
29JUN26 102.50 P 0.00 0.00 0.00 21.12 +3.88 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.25 +3.81 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.14 +4.49 58 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.07 +4.02 46 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 30.76 +4.36 56 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.25 +4.49 59 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.50 +4.35 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.00 +4.39 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 40.50 +4.42 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 43.00 +4.44 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 45.50 +4.42 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 48.00 +4.47 0 0 0 0
30JUL26 60.00 P 0.50 0.51 0.50 0.49 +0.22 47 10 12 +10
30JUL26 62.50 P 0.00 0.00 0.00 0.74 +0.31 47 0 3 0
30JUL26 65.00 P 0.99 0.99 0.99 1.07 +0.41 47 1 39 +1
30JUL26 67.50 P 0.00 0.00 0.00 1.52 +0.58 47 0 17 0
30JUL26 70.00 P 2.00 2.32 2.00 2.09 +0.76 47 30 48 +20
30JUL26 72.50 P 2.80 2.80 2.80 2.78 +0.95 46 1 91 +1
30JUL26 75.00 P 3.84 4.10 3.50 3.60 +1.14 46 7 70 +4
30JUL26 77.50 P 0.00 0.00 0.00 4.59 +1.39 46 0 52 0
30JUL26 80.00 P 5.98 6.79 5.84 5.75 +1.63 46 36 130 +18
30JUL26 82.50 P 0.00 0.00 0.00 6.97 +1.80 46 0 67 0
30JUL26 85.00 P 8.40 9.45 8.40 8.46 +2.12 46 147 175 +6
30JUL26 87.50 P 9.89 10.77 9.89 10.09 +2.40 47 36 76 -7
30JUL26 90.00 P 0.00 0.00 0.00 12.19 +3.03 50 0 86 0
30JUL26 92.50 P 0.00 0.00 0.00 14.05 +3.28 50 0 21 0
30JUL26 95.00 P 0.00 0.00 0.00 16.01 +3.29 51 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 18.04 +3.48 51 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 19.65 +3.17 48 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 21.69 +3.25 47 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.55 +3.87 54 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.14 +3.43 46 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.39 +3.50 45 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.10 +3.93 51 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.42 +3.94 51 0 0 0
28AUG26 62.50 P 1.40 1.40 1.40 1.41 +0.45 49 1 6 +1
28AUG26 65.00 P 1.83 1.83 1.80 1.86 +0.53 48 18 26 +18
28AUG26 67.50 P 0.00 0.00 0.00 2.44 +0.71 48 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 3.12 +0.88 48 0 0 0
28AUG26 72.50 P 3.96 3.96 3.96 3.95 +1.05 48 1 2 +1
28AUG26 75.00 P 0.00 0.00 0.00 4.88 +1.23 48 0 0 0
28AUG26 77.50 P 6.58 6.58 5.76 5.91 +1.43 48 20 27 +20
28AUG26 80.00 P 0.00 0.00 0.00 7.10 +1.63 48 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 8.41 +1.86 48 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 9.88 +2.08 48 0 1 0
28AUG26 87.50 P 12.71 12.71 12.51 11.47 +2.27 48 30 30 +30
28AUG26 90.00 P 0.00 0.00 0.00 13.12 +2.45 48 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 15.43 +3.12 52 0 30 0
28AUG26 95.00 P 0.00 0.00 0.00 17.00 +3.01 50 0 24 0
28AUG26 97.50 P 0.00 0.00 0.00 19.27 +3.24 53 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 21.31 +3.41 53 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 23.42 +3.59 54 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 24.77 +2.92 48 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 26.92 +3.02 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.89 +3.87 55 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 31.57 +3.40 50 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 33.42 +3.07 45 0 0 0
29SEP26 52.50 P 0.71 0.71 0.71 0.57 +0.18 49 1 23 +1
29SEP26 55.00 P 0.00 0.00 0.00 0.84 +0.26 49 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 1.14 +0.32 49 0 11 0
29SEP26 60.00 P 0.00 0.00 0.00 1.49 +0.38 48 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 2.05 +0.54 49 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.55 +0.57 48 0 3 0
29SEP26 67.50 P 0.00 0.00 0.00 3.23 +0.71 48 0 3 0
29SEP26 70.00 P 4.00 4.12 4.00 4.02 +0.93 48 4 1,305 +4
29SEP26 72.50 P 0.00 0.00 0.00 4.87 +1.02 48 0 73 0
29SEP26 75.00 P 6.12 6.12 6.10 5.89 +1.25 48 3 34 +3
29SEP26 77.50 P 0.00 0.00 0.00 6.95 +1.26 48 0 37 0
29SEP26 80.00 P 0.00 0.00 0.00 8.20 +1.54 48 0 700 0
29SEP26 82.50 P 0.00 0.00 0.00 9.61 +1.77 48 0 7 0
29SEP26 85.00 P 0.00 0.00 0.00 11.03 +1.99 48 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 12.66 +2.29 49 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 14.28 +2.38 48 0 389 0
29SEP26 92.50 P 0.00 0.00 0.00 16.09 +2.67 49 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 17.74 +2.66 48 0 26 0
29SEP26 97.50 P 0.00 0.00 0.00 19.63 +2.68 49 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 21.58 +2.56 49 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 23.57 +2.67 49 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.61 +2.76 49 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.71 +2.85 49 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.89 +2.98 49 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 32.00 +3.00 48 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.20 +3.07 48 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.44 +3.15 48 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.96 +3.47 50 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 41.24 +3.39 49 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.58 +3.47 49 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.74 +3.22 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.26 +3.05 48 0 1 0
30DEC26 52.50 P 0.00 0.00 0.00 1.50 +0.46 49 0 24 0
30DEC26 55.00 P 0.00 0.00 0.00 1.93 +0.57 49 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.39 +0.61 48 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.95 +0.70 48 0 3 0
30DEC26 62.50 P 0.00 0.00 0.00 3.65 +0.84 48 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.37 +1.02 48 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 5.25 +1.21 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.13 +1.08 48 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 7.19 +1.24 48 0 1 0
30DEC26 75.00 P 0.00 0.00 0.00 8.26 +1.54 48 0 5 0
30DEC26 77.50 P 9.50 9.50 9.50 9.47 +1.66 48 2 49 +2
30DEC26 80.00 P 0.00 0.00 0.00 10.71 +1.75 48 0 16 0
30DEC26 82.50 P 13.10 13.10 13.10 12.11 +1.93 48 2 26 +2
30DEC26 85.00 P 0.00 0.00 0.00 13.58 +2.10 48 0 51 0
30DEC26 87.50 P 0.00 0.00 0.00 15.19 +2.51 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.83 +2.46 48 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 18.36 +2.46 48 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.11 +2.07 48 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.02 +2.28 49 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.83 +2.59 48 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 26.43 +3.10 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 28.41 +3.20 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 30.31 +3.19 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.31 +2.23 47 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 33.76 +2.69 48 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.05 +2.96 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.68 +2.51 47 0 3 0
30MAR27 55.00 P 0.00 0.00 0.00 3.06 +0.61 49 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.71 +0.68 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.44 +0.82 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.23 +0.86 49 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 6.13 +1.01 49 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 7.04 +1.04 49 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.10 +1.16 49 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 9.19 +1.25 49 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 10.32 +1.31 49 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 11.61 +1.45 49 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 12.89 +1.51 49 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 14.23 +1.56 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.81 +2.01 49 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 17.17 +1.93 48 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.70 +1.94 48 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 20.51 +2.16 49 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.16 +2.24 48 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.63 +2.02 48 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.39 +1.84 47 0 1 0
30MAR27 102.50 P 0.00 0.00 0.00 27.35 +2.03 48 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.15 +1.98 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 31.19 +2.17 48 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 33.12 +2.18 48 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 35.25 +2.38 48 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 37.31 +2.62 48 0 0 0
TOTAL PUT 1,540 11,438 +406
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$ 127.90
15MAY26 92.50 C 0.00 0.00 0.00 35.40 -2.21 0 0 0 -75
15MAY26 95.00 C 0.00 0.00 0.00 32.90 -2.22 0 0 0 0
15MAY26 97.50 C 0.00 0.00 0.00 30.40 -2.21 0 0 0 0
15MAY26 100.00 C 0.00 0.00 0.00 27.90 -2.21 0 0 0 0
15MAY26 102.50 C 0.00 0.00 0.00 25.40 -2.21 0 0 0 0
15MAY26 105.00 C 0.00 0.00 0.00 22.90 -2.29 0 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 20.40 -2.59 0 0 0 0
15MAY26 110.00 C 0.00 0.00 0.00 17.90 -2.21 0 0 0 0
15MAY26 112.50 C 0.00 0.00 0.00 15.40 -2.21 0 0 0 -3
15MAY26 115.00 C 0.00 0.00 0.00 12.90 -2.21 0 0 0 -204
15MAY26 117.50 C 0.00 0.00 0.00 10.40 -2.21 0 0 0 -301
15MAY26 120.00 C 7.90 7.90 7.80 7.90 -2.21 0 6 0 -539
15MAY26 122.50 C 6.14 6.14 5.50 5.40 -2.23 0 23 0 -356
15MAY26 125.00 C 4.80 4.80 2.69 2.90 -2.35 0 92 0 -526
15MAY26 127.50 C 1.81 1.81 0.30 0.40 -2.73 0 185 60 -235
15MAY26 130.00 C 0.80 0.80 0.03 0.00 -1.55 0 290 347 +76
15MAY26 132.50 C 0.10 0.12 0.01 0.00 -0.63 0 70 728 -6
15MAY26 135.00 C 0.03 0.03 0.03 0.00 -0.19 0 3 160 -3
15MAY26 137.50 C 0.03 0.03 0.03 0.00 -0.05 0 7 121 -7
15MAY26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 261 0
15MAY26 142.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 145.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
15MAY26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 152.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
22MAY26 95.00 C 0.00 0.00 0.00 32.95 -2.91 69 0 25 0
22MAY26 97.50 C 0.00 0.00 0.00 30.45 -2.91 60 0 0 0
22MAY26 100.00 C 0.00 0.00 0.00 27.95 -2.73 47 0 0 0
22MAY26 102.50 C 0.00 0.00 0.00 25.45 -2.81 0 0 0 0
22MAY26 105.00 C 0.00 0.00 0.00 22.95 -2.75 0 0 0 0
22MAY26 107.50 C 0.00 0.00 0.00 20.45 -2.70 0 0 0 0
22MAY26 110.00 C 0.00 0.00 0.00 17.96 -2.82 39 0 0 0
22MAY26 112.50 C 0.00 0.00 0.00 15.47 -2.23 37 0 0 0
22MAY26 115.00 C 0.00 0.00 0.00 13.01 -2.25 38 0 30 0
22MAY26 117.50 C 0.00 0.00 0.00 10.61 -2.27 38 0 30 0
22MAY26 120.00 C 0.00 0.00 0.00 8.33 -2.27 38 0 7 0
22MAY26 122.50 C 6.80 6.80 6.40 6.24 -2.42 38 13 19 +13
22MAY26 125.00 C 4.20 4.20 4.20 4.30 -2.26 36 4 172 +2
22MAY26 127.50 C 3.71 3.77 2.84 2.91 -2.12 37 71 146 +28
22MAY26 130.00 C 2.40 2.40 1.75 1.79 -1.73 37 94 344 -28
22MAY26 132.50 C 1.33 1.35 1.09 1.10 -1.40 38 34 1,190 +1
22MAY26 135.00 C 1.30 1.30 0.60 0.60 -1.05 38 127 541 -24
22MAY26 137.50 C 0.70 0.70 0.36 0.30 -0.74 38 36 533 -31
22MAY26 140.00 C 0.35 0.35 0.23 0.14 -0.49 38 66 310 +24
22MAY26 142.50 C 0.18 0.18 0.18 0.06 -0.30 38 30 158 0
22MAY26 145.00 C 0.16 0.16 0.15 0.03 -0.17 39 70 70 +30
22MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.10 39 0 30 0
22MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.05 43 0 5 0
22MAY26 152.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
28MAY26 55.00 C 0.00 0.00 0.00 72.95 -2.21 0 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 70.45 -2.89 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 67.96 -2.89 127 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 65.46 -2.88 114 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 62.96 -2.21 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 60.46 -2.22 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 57.96 -2.94 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 55.47 -2.21 93 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 52.97 -2.88 78 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 50.47 -2.22 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 47.97 -2.16 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 45.48 -2.22 74 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 42.98 -3.09 64 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 40.41 -2.95 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 37.98 -2.24 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 35.49 -2.17 57 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 32.99 -2.87 49 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 30.49 -2.87 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 27.99 -2.69 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 25.65 -2.89 62 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 23.00 -2.97 34 0 1,729 0
28MAY26 107.50 C 20.82 20.82 20.82 20.79 -2.62 57 2 732 -2
28MAY26 110.00 C 0.00 0.00 0.00 18.03 -2.84 34 0 1,157 0
28MAY26 112.50 C 16.26 16.26 15.30 15.57 -2.80 34 70 1,177 -61
28MAY26 115.00 C 0.00 0.00 0.00 13.17 -2.29 34 0 4,743 0
28MAY26 117.50 C 0.00 0.00 0.00 11.18 -1.98 41 0 954 0
28MAY26 120.00 C 8.80 8.80 8.80 8.57 -2.42 32 3 2,458 -1
28MAY26 122.50 C 8.00 8.00 7.10 6.71 -2.27 34 4 1,184 -4
28MAY26 125.00 C 5.53 5.53 4.98 5.09 -2.14 35 16 1,776 0
28MAY26 127.50 C 4.08 4.08 3.48 3.49 -1.92 33 7 1,382 0
28MAY26 130.00 C 2.97 2.97 2.40 2.40 -1.90 33 194 1,394 +46
28MAY26 132.50 C 2.30 2.30 1.56 1.61 -1.59 34 105 1,026 +50
28MAY26 135.00 C 1.70 1.70 1.07 1.01 -1.24 34 216 994 +49
28MAY26 137.50 C 1.17 1.17 0.73 0.60 -0.99 34 274 557 -27
28MAY26 140.00 C 0.49 0.59 0.49 0.34 -0.74 34 154 550 +19
28MAY26 142.50 C 0.40 0.40 0.40 0.18 -0.53 34 30 700 +30
28MAY26 145.00 C 0.37 0.37 0.37 0.10 -0.35 34 5 242 0
28MAY26 147.50 C 0.00 0.00 0.00 0.05 -0.23 34 0 178 0
28MAY26 150.00 C 0.14 0.14 0.14 0.03 -0.14 35 28 97 0
28MAY26 152.50 C 0.00 0.00 0.00 0.01 -0.09 34 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.01 -0.05 37 0 50 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.03 40 0 12 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 109 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 172.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 72.99 -2.77 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 70.62 -2.81 87 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 68.01 -2.90 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 65.52 -2.92 0 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 63.03 -2.94 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 60.55 -2.99 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 58.06 -2.98 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 55.57 -2.96 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 53.08 -2.93 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 50.60 -2.97 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 48.11 -2.83 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.62 -2.99 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.15 -2.92 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.48 -3.21 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 37.98 -3.24 0 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 35.49 -3.31 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 32.99 -3.32 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 31.22 -2.77 50 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 28.85 -2.64 48 0 3,035 0
29JUN26 102.50 C 0.00 0.00 0.00 26.43 -2.58 46 0 995 0
29JUN26 105.00 C 0.00 0.00 0.00 24.14 -2.44 45 0 3,099 0
29JUN26 107.50 C 0.00 0.00 0.00 21.61 -2.60 40 0 1,549 0
29JUN26 110.00 C 0.00 0.00 0.00 19.64 -2.26 42 0 2,724 0
29JUN26 112.50 C 17.45 17.45 17.20 16.94 -2.14 36 68 3,888 +23
29JUN26 115.00 C 0.00 0.00 0.00 14.91 -2.13 36 0 2,578 0
29JUN26 117.50 C 0.00 0.00 0.00 13.01 -2.08 36 0 2,369 0
29JUN26 120.00 C 11.13 11.13 11.13 11.06 -2.13 34 6 2,847 -6
29JUN26 122.50 C 0.00 0.00 0.00 9.52 -2.00 35 0 1,668 0
29JUN26 125.00 C 0.00 0.00 0.00 8.10 -1.84 35 0 8,192 0
29JUN26 127.50 C 6.63 6.63 6.63 6.88 -1.65 36 2 892 0
29JUN26 130.00 C 0.00 0.00 0.00 5.72 -1.63 36 1 2,531 0
29JUN26 132.50 C 5.13 5.13 4.63 4.63 -1.60 35 35 1,002 0
29JUN26 135.00 C 4.20 4.20 3.89 3.88 -1.42 36 135 1,029 -40
29JUN26 137.50 C 3.50 3.50 3.25 3.17 -1.21 36 5 701 +3
29JUN26 140.00 C 2.82 2.82 2.57 2.54 -1.09 36 108 3,926 +63
29JUN26 142.50 C 2.15 2.15 2.15 2.01 -0.96 36 3 524 0
29JUN26 145.00 C 1.94 1.94 1.74 1.58 -0.83 36 47 510 +6
29JUN26 147.50 C 1.58 1.58 1.58 1.23 -0.71 36 60 2,192 0
29JUN26 150.00 C 1.30 1.30 1.16 0.95 -0.60 36 61 651 -33
29JUN26 152.50 C 0.00 0.00 0.00 0.72 -0.51 36 0 295 0
29JUN26 155.00 C 1.05 1.05 1.05 0.55 -0.42 36 10 379 -10
29JUN26 157.50 C 0.00 0.00 0.00 0.41 -0.35 36 0 320 0
29JUN26 160.00 C 0.00 0.00 0.00 0.31 -0.28 36 0 353 0
29JUN26 162.50 C 0.00 0.00 0.00 0.23 -0.23 36 0 178 0
29JUN26 165.00 C 0.45 0.45 0.45 0.17 -0.18 36 1 1,661 0
29JUN26 167.50 C 0.00 0.00 0.00 0.12 -0.15 36 0 198 0
29JUN26 170.00 C 0.38 0.38 0.38 0.09 -0.11 36 1 27 0
29JUN26 172.50 C 0.00 0.00 0.00 0.07 -0.08 36 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.05 -0.07 36 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.04 -0.05 37 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.02 -0.03 36 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 706 0
30JUL26 57.50 C 0.00 0.00 0.00 70.71 -2.72 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 68.22 -2.72 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 65.74 -2.70 48 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 63.25 -2.72 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 60.76 -2.89 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 58.28 -2.88 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 55.57 -2.96 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 53.08 -3.15 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 50.60 -2.97 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 48.11 -3.23 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 45.63 -3.26 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 43.21 -3.27 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 40.79 -3.21 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 38.39 -2.97 25 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 35.85 -3.33 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 33.55 -3.22 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 31.22 -3.16 34 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.85 -3.17 34 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 26.52 -3.19 34 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 24.35 -3.13 34 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 22.19 -3.07 34 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 20.32 -2.81 36 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 18.37 -2.71 36 0 208 0
30JUL26 115.00 C 0.00 0.00 0.00 16.52 -2.61 36 0 264 0
30JUL26 117.50 C 0.00 0.00 0.00 14.78 -2.00 36 0 2,005 0
30JUL26 120.00 C 0.00 0.00 0.00 13.15 -1.94 36 0 417 0
30JUL26 122.50 C 0.00 0.00 0.00 11.61 -1.89 36 0 535 0
30JUL26 125.00 C 10.77 10.77 10.11 10.18 -1.82 36 31 493 -19
30JUL26 127.50 C 9.34 9.34 8.79 9.01 -1.79 36 26 206 -12
30JUL26 130.00 C 8.40 8.40 7.74 7.87 -1.65 36 62 215 -4
30JUL26 132.50 C 6.91 6.91 6.91 6.85 -1.54 36 26 201 0
30JUL26 135.00 C 0.00 0.00 0.00 5.98 -1.43 36 0 460 0
30JUL26 137.50 C 0.00 0.00 0.00 5.18 -1.34 37 0 170 0
30JUL26 140.00 C 0.00 0.00 0.00 4.42 -1.24 36 0 176 0
30JUL26 142.50 C 0.00 0.00 0.00 3.76 -1.13 36 0 810 0
30JUL26 145.00 C 0.00 0.00 0.00 3.18 -1.03 36 0 131 0
30JUL26 147.50 C 0.00 0.00 0.00 2.68 -0.93 36 0 192 0
30JUL26 150.00 C 0.00 0.00 0.00 2.25 -0.84 36 0 44 0
30JUL26 152.50 C 0.00 0.00 0.00 1.88 -0.75 36 0 63 0
30JUL26 155.00 C 2.21 2.21 2.01 1.56 -0.67 36 27 121 -1
30JUL26 157.50 C 0.00 0.00 0.00 1.30 -0.59 36 0 40 0
30JUL26 160.00 C 0.00 0.00 0.00 1.07 -0.52 36 0 70 0
30JUL26 162.50 C 0.00 0.00 0.00 0.88 -0.45 36 0 31 0
30JUL26 165.00 C 0.00 0.00 0.00 0.72 -0.40 36 0 6 0
30JUL26 167.50 C 0.00 0.00 0.00 0.59 -0.34 36 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.48 -0.30 36 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.39 -0.25 36 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.31 -0.22 36 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 70.71 -2.72 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 68.22 -2.72 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 65.74 -2.70 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 63.25 -2.72 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 60.76 -3.09 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 58.28 -2.88 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 55.77 -3.32 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 53.34 -3.35 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 50.85 -3.37 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 48.49 -3.26 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 46.05 -3.33 33 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 43.64 -3.32 35 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 41.29 -3.28 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 38.91 -3.30 37 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 36.58 -3.23 38 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 34.24 -3.28 37 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 31.97 -3.19 37 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 29.80 -3.19 37 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 27.67 -3.09 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 25.59 -3.04 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 23.61 -2.96 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 21.70 -2.88 37 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 19.99 -2.69 38 0 14 0
28AUG26 115.00 C 0.00 0.00 0.00 18.27 -2.59 38 0 28 0
28AUG26 117.50 C 0.00 0.00 0.00 16.64 -1.94 38 0 71 0
28AUG26 120.00 C 0.00 0.00 0.00 15.12 -1.87 38 0 176 0
28AUG26 122.50 C 0.00 0.00 0.00 13.69 -1.81 38 0 63 0
28AUG26 125.00 C 12.60 12.60 12.60 12.33 -1.77 38 1 101 +1
28AUG26 127.50 C 11.78 11.78 10.89 11.25 -1.63 38 31 103 +11
28AUG26 130.00 C 0.00 0.00 0.00 10.02 -1.67 38 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 9.03 -1.50 38 0 73 0
28AUG26 135.00 C 0.00 0.00 0.00 8.10 -1.37 38 0 57 0
28AUG26 137.50 C 0.00 0.00 0.00 7.27 -1.36 39 0 102 0
28AUG26 140.00 C 6.88 6.88 6.52 6.47 -1.31 39 6 13 +4
28AUG26 142.50 C 0.00 0.00 0.00 5.72 -1.23 39 0 70 0
28AUG26 145.00 C 0.00 0.00 0.00 5.05 -1.15 38 0 71 0
28AUG26 147.50 C 0.00 0.00 0.00 4.44 -1.07 38 0 30 0
28AUG26 150.00 C 4.40 4.40 4.40 3.90 -1.00 38 1 106 0
28AUG26 152.50 C 0.00 0.00 0.00 3.42 -0.92 38 0 104 0
28AUG26 155.00 C 0.00 0.00 0.00 2.99 -0.84 38 0 64 0
28AUG26 157.50 C 0.00 0.00 0.00 2.61 -0.77 38 0 35 0
28AUG26 160.00 C 2.64 2.64 2.64 2.27 -0.71 38 2 31 0
28AUG26 162.50 C 0.00 0.00 0.00 1.97 -0.65 38 0 30 0
28AUG26 165.00 C 2.15 2.15 2.15 1.71 -0.59 38 30 33 -28
28AUG26 167.50 C 0.00 0.00 0.00 1.48 -0.53 38 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 1.28 -0.48 38 0 61 0
28AUG26 172.50 C 0.00 0.00 0.00 1.10 -0.44 38 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.95 -0.39 38 0 66 0
29SEP26 55.00 C 0.00 0.00 0.00 73.07 -3.38 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 70.98 -3.00 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 68.53 -3.00 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 66.08 -3.01 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.64 -3.03 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.28 -3.08 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.87 -3.09 51 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.01 -3.53 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.64 -3.50 31 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.66 -3.08 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 49.26 -3.07 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.88 -3.06 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.05 -3.52 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.66 -3.53 36 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 39.45 -3.40 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.12 -3.28 37 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 35.29 -2.91 41 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 33.10 -2.85 40 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 30.97 -2.79 39 0 1,164 0
29SEP26 102.50 C 0.00 0.00 0.00 28.56 -3.08 37 0 241 0
29SEP26 105.00 C 0.00 0.00 0.00 26.55 -3.02 37 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 24.62 -2.97 37 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 23.06 -2.53 38 0 2,425 0
29SEP26 112.50 C 0.00 0.00 0.00 21.23 -2.62 38 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 19.58 -2.52 38 0 4,276 0
29SEP26 117.50 C 0.00 0.00 0.00 18.01 -2.43 38 0 1,506 0
29SEP26 120.00 C 0.00 0.00 0.00 16.54 -2.32 38 0 3,479 0
29SEP26 122.50 C 15.00 15.00 14.90 14.84 -2.07 36 3 691 -2
29SEP26 125.00 C 0.00 0.00 0.00 13.82 -1.67 37 0 1,116 0
29SEP26 127.50 C 13.21 13.21 13.21 12.62 -1.64 38 19 374 +19
29SEP26 130.00 C 0.00 0.00 0.00 11.53 -1.52 38 0 1,368 0
29SEP26 132.50 C 0.00 0.00 0.00 10.42 -1.47 37 0 698 0
29SEP26 135.00 C 0.00 0.00 0.00 9.58 -1.43 38 0 393 0
29SEP26 137.50 C 8.67 8.81 8.67 8.81 -1.27 38 10 262 0
29SEP26 140.00 C 8.13 8.13 8.13 7.95 -1.28 38 1 1,178 -1
29SEP26 142.50 C 7.71 7.71 7.71 7.17 -1.20 38 30 413 +10
29SEP26 145.00 C 7.06 7.06 6.84 6.45 -1.13 38 60 527 +30
29SEP26 147.50 C 0.00 0.00 0.00 5.79 -1.06 38 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 5.19 -0.99 38 0 457 0
29SEP26 152.50 C 0.00 0.00 0.00 4.64 -0.93 38 0 116 0
29SEP26 155.00 C 0.00 0.00 0.00 4.15 -0.87 38 0 174 0
29SEP26 157.50 C 4.08 4.08 4.08 3.70 -0.81 38 11 68 0
29SEP26 160.00 C 0.00 0.00 0.00 3.20 -0.85 38 0 100 0
29SEP26 162.50 C 0.00 0.00 0.00 2.85 -0.67 38 0 147 0
29SEP26 165.00 C 3.17 3.17 3.17 2.53 -0.62 38 2 283 +2
29SEP26 167.50 C 0.00 0.00 0.00 2.25 -0.57 38 0 138 0
29SEP26 170.00 C 2.55 2.55 2.55 1.99 -0.53 38 5 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.76 -0.49 38 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 1.61 -0.45 38 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 1.38 -0.40 38 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.22 -0.41 38 0 11 0
29SEP26 182.50 C 0.00 0.00 0.00 1.10 -0.35 38 0 256 0
29SEP26 185.00 C 1.62 1.62 1.62 0.94 -0.31 37 20 89 -20
30DEC26 55.00 C 0.00 0.00 0.00 73.87 -3.47 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 71.50 -3.47 47 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 69.09 -3.50 46 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 67.09 -3.13 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 64.33 -3.52 46 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.97 -3.51 46 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 59.57 -3.55 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 57.30 -3.29 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.88 -3.55 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 52.51 -3.52 42 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.34 -3.33 42 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 47.97 -3.36 41 0 0 0
30DEC26 85.00 C 45.00 45.00 45.00 46.00 -3.04 42 5 7 -3
30DEC26 87.50 C 0.00 0.00 0.00 43.63 -3.16 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.50 -3.09 40 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 39.42 -3.02 40 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 37.40 -2.94 40 0 105 0
30DEC26 97.50 C 0.00 0.00 0.00 35.83 -2.47 41 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 33.41 -2.90 39 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 31.54 -2.85 39 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 29.70 -2.83 38 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 27.97 -2.77 38 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 26.31 -2.70 38 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 24.64 -2.71 38 0 529 0
30DEC26 115.00 C 0.00 0.00 0.00 23.15 -2.61 38 0 1,743 0
30DEC26 117.50 C 0.00 0.00 0.00 21.62 -2.51 38 0 336 0
30DEC26 120.00 C 0.00 0.00 0.00 20.26 -2.39 38 0 491 0
30DEC26 122.50 C 0.00 0.00 0.00 19.11 -2.18 38 0 249 0
30DEC26 125.00 C 17.48 17.48 17.48 18.04 -2.03 39 2 1,369 0
30DEC26 127.50 C 0.00 0.00 0.00 16.76 -1.62 38 0 135 0
30DEC26 130.00 C 16.72 16.72 16.72 15.68 -1.55 38 30 1,289 0
30DEC26 132.50 C 0.00 0.00 0.00 14.66 -1.53 39 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 13.68 -1.51 39 0 180 0
30DEC26 137.50 C 0.00 0.00 0.00 12.80 -1.43 39 0 241 0
30DEC26 140.00 C 12.41 12.41 12.41 11.88 -1.43 39 2 216 -2
30DEC26 142.50 C 0.00 0.00 0.00 11.12 -1.39 39 0 272 0
30DEC26 145.00 C 10.37 10.37 10.37 10.38 -1.29 39 1 146 -1
30DEC26 147.50 C 10.72 10.72 10.24 9.69 -1.18 39 64 111 +30
30DEC26 150.00 C 9.47 9.50 9.00 8.98 -1.14 39 10 183 0
30DEC26 152.50 C 9.03 9.14 8.60 8.33 -1.08 39 55 90 +54
30DEC26 155.00 C 0.00 0.00 0.00 7.72 -1.03 39 0 39 0
30DEC26 157.50 C 0.00 0.00 0.00 7.14 -0.99 39 0 51 0
30DEC26 160.00 C 0.00 0.00 0.00 6.61 -0.94 39 0 153 0
30DEC26 162.50 C 0.00 0.00 0.00 5.94 -1.07 38 0 16 0
30DEC26 165.00 C 0.00 0.00 0.00 5.49 -0.82 38 0 170 0
30DEC26 167.50 C 0.00 0.00 0.00 5.07 -0.96 38 0 1 0
30DEC26 170.00 C 5.56 5.56 5.56 4.82 -0.61 39 1 109 +1
30DEC26 172.50 C 0.00 0.00 0.00 4.45 -0.73 39 0 6 0
30DEC26 175.00 C 4.79 4.79 4.79 4.11 -0.68 39 1 836 +1
30DEC26 177.50 C 0.00 0.00 0.00 3.68 -0.76 38 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 3.39 -0.60 38 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 3.13 -0.56 38 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 2.88 -0.63 38 0 209 0
30MAR27 55.00 C 0.00 0.00 0.00 74.65 -3.47 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 72.28 -3.51 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 69.90 -3.56 48 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 67.62 -3.51 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 65.22 -3.58 46 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 62.91 -3.42 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 60.65 -3.34 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 58.39 -3.33 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 56.15 -3.26 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 53.86 -3.27 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 51.71 -3.17 42 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 49.51 -3.16 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 47.34 -3.17 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 45.35 -3.04 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 43.32 -3.01 40 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 41.39 -2.92 40 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 39.45 -2.77 40 0 41 0
30MAR27 97.50 C 0.00 0.00 0.00 37.61 -2.57 39 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 35.78 -2.81 39 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 33.94 -2.85 39 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 32.27 -2.79 39 0 107 0
30MAR27 107.50 C 30.92 30.92 30.92 30.67 -2.71 39 1 60 0
30MAR27 110.00 C 0.00 0.00 0.00 29.08 -2.68 39 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 27.50 -2.70 38 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 26.09 -2.61 38 0 120 0
30MAR27 117.50 C 0.00 0.00 0.00 24.67 -2.53 38 0 180 0
30MAR27 120.00 C 24.15 24.15 24.15 23.36 -2.47 38 1 221 0
30MAR27 122.50 C 0.00 0.00 0.00 22.32 -2.22 39 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 21.25 -2.02 39 0 178 0
30MAR27 127.50 C 0.00 0.00 0.00 20.11 -1.47 39 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 18.99 -1.47 39 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 18.02 -1.44 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 17.01 -1.47 39 0 230 0
30MAR27 137.50 C 0.00 0.00 0.00 16.11 -1.44 39 0 72 0
30MAR27 140.00 C 0.00 0.00 0.00 15.25 -1.37 39 0 46 0
30MAR27 142.50 C 0.00 0.00 0.00 14.42 -1.36 39 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 13.59 -1.35 39 0 0 0
30MAR27 147.50 C 13.68 13.68 13.68 12.80 -1.31 39 30 30 +29
30MAR27 150.00 C 12.20 12.20 12.20 12.06 -1.26 39 1 30 +1
30MAR27 152.50 C 0.00 0.00 0.00 11.35 -1.22 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 10.68 -1.18 39 0 12 0
30MAR27 157.50 C 0.00 0.00 0.00 10.05 -1.14 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 9.45 -1.10 39 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 8.89 -1.05 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 8.36 -1.01 39 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.85 -0.98 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 7.38 -0.94 39 0 6 0
30MAR27 172.50 C 0.00 0.00 0.00 6.93 -0.68 39 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 6.51 -0.87 39 0 50 0
TOTAL CALL 3,480 133,563 -1,959
15MAY26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
15MAY26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 184 0
15MAY26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 231 0
15MAY26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 372 0
15MAY26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 310 0
15MAY26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 394 0
15MAY26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 369 0
15MAY26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 503 0
15MAY26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 355 0
15MAY26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
15MAY26 122.50 P 0.00 0.00 0.00 0.00 -0.03 0 0 147 0
15MAY26 125.00 P 0.04 0.04 0.04 0.00 -0.14 0 3 133 -3
15MAY26 127.50 P 0.35 0.81 0.12 0.00 -0.52 0 350 197 +60
15MAY26 130.00 P 1.46 2.31 1.46 2.10 +0.64 0 53 0 -123
15MAY26 132.50 P 4.41 4.80 4.41 4.60 +1.56 0 56 0 -26
15MAY26 135.00 P 0.00 0.00 0.00 7.10 +2.02 0 0 0 -30
15MAY26 137.50 P 0.00 0.00 0.00 9.60 +2.13 0 0 0 0
15MAY26 140.00 P 0.00 0.00 0.00 12.10 +2.20 0 0 0 0
15MAY26 142.50 P 0.00 0.00 0.00 14.60 +2.20 0 0 0 0
15MAY26 145.00 P 0.00 0.00 0.00 17.10 +2.20 0 0 0 0
15MAY26 147.50 P 0.00 0.00 0.00 19.60 +2.20 0 0 0 0
15MAY26 150.00 P 0.00 0.00 0.00 22.10 +2.20 0 0 0 0
15MAY26 152.50 P 0.00 0.00 0.00 24.60 - 0 0 0 -
22MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
22MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 71 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 53 0 3 0
22MAY26 107.50 P 0.07 0.07 0.07 0.01 0.00 48 12 5 -12
22MAY26 110.00 P 0.09 0.09 0.09 0.01 -0.01 42 6 17 -6
22MAY26 112.50 P 0.12 0.12 0.12 0.02 -0.02 39 10 30 0
22MAY26 115.00 P 0.15 0.15 0.14 0.06 -0.04 39 2 98 +2
22MAY26 117.50 P 0.24 0.24 0.22 0.16 -0.06 38 5 52 0
22MAY26 120.00 P 0.43 0.48 0.40 0.38 -0.04 38 427 383 +287
22MAY26 122.50 P 0.82 0.82 0.80 0.80 +0.01 39 42 100 +11
22MAY26 125.00 P 1.06 1.75 1.06 1.48 +0.12 38 114 248 +28
22MAY26 127.50 P 2.50 2.60 2.44 2.55 +0.38 39 67 449 +41
22MAY26 130.00 P 0.00 0.00 0.00 3.78 +0.44 36 0 109 0
22MAY26 132.50 P 0.00 0.00 0.00 5.79 +1.00 41 0 30 0
22MAY26 135.00 P 0.00 0.00 0.00 7.62 +1.19 38 0 0 0
22MAY26 137.50 P 0.00 0.00 0.00 9.84 +1.52 38 0 0 0
22MAY26 140.00 P 0.00 0.00 0.00 12.19 +1.74 38 0 0 0
22MAY26 142.50 P 0.00 0.00 0.00 14.63 +1.94 39 0 0 0
22MAY26 145.00 P 0.00 0.00 0.00 17.10 +2.06 0 0 0 0
22MAY26 147.50 P 0.00 0.00 0.00 20.01 +2.55 71 0 0 0
22MAY26 150.00 P 0.00 0.00 0.00 22.54 +2.62 78 0 0 0
22MAY26 152.50 P 0.00 0.00 0.00 25.02 - 84 0 0 -
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 129 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 122 0 20 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 110 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 104 0 101 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 98 0 135 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 92 0 290 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 261 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 245 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 616 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 72 0 695 0
28MAY26 90.00 P 0.05 0.05 0.05 0.01 0.00 66 1 615 0
28MAY26 92.50 P 0.08 0.08 0.08 0.01 0.00 62 20 847 -20
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2,800 0
28MAY26 97.50 P 0.10 0.10 0.10 0.01 0.00 52 20 1,951 -19
28MAY26 100.00 P 0.10 0.10 0.10 0.01 0.00 48 82 2,099 0
28MAY26 102.50 P 0.13 0.15 0.10 0.01 0.00 43 150 3,540 -130
28MAY26 105.00 P 0.15 0.15 0.12 0.01 0.00 39 46 1,975 -20
28MAY26 107.50 P 0.16 0.18 0.16 0.01 -0.02 35 13 1,867 -13
28MAY26 110.00 P 0.18 0.18 0.18 0.03 -0.03 35 10 5,918 0
28MAY26 112.50 P 0.23 0.28 0.23 0.07 -0.05 34 37 1,517 +30
28MAY26 115.00 P 0.35 0.36 0.31 0.16 -0.09 34 112 2,998 +103
28MAY26 117.50 P 0.49 0.49 0.46 0.35 -0.11 34 29 1,528 -28
28MAY26 120.00 P 0.72 0.90 0.72 0.68 -0.11 34 107 2,154 -30
28MAY26 122.50 P 1.28 1.42 1.26 1.24 -0.01 34 46 1,409 -15
28MAY26 125.00 P 1.77 2.10 1.77 2.04 +0.13 34 82 841 +8
28MAY26 127.50 P 2.90 3.12 2.83 3.12 +0.35 34 14 764 -2
28MAY26 130.00 P 4.33 4.66 4.10 4.56 +0.65 35 506 541 +425
28MAY26 132.50 P 0.00 0.00 0.00 6.14 +0.92 34 0 1,326 0
28MAY26 135.00 P 0.00 0.00 0.00 7.98 +0.90 34 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 10.09 +1.18 34 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 12.34 +1.50 34 0 5 0
28MAY26 142.50 P 0.00 0.00 0.00 14.70 +1.72 34 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 17.13 +1.89 34 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 20.01 +2.43 53 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 22.54 +2.56 59 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 25.04 +2.61 63 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 27.30 +2.39 59 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 29.98 +2.58 70 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 32.42 +2.52 72 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 34.95 +2.55 77 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 37.53 +2.63 84 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 40.00 +2.60 86 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 42.45 +2.49 88 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 44.94 +2.54 91 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 47.38 +2.48 92 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 81 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 69 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 62 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 59 0 370 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 406 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6,654 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2,549 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 941 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 957 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 1,713 0
29JUN26 92.50 P 0.00 0.00 0.00 0.03 0.00 37 0 1,568 0
29JUN26 95.00 P 0.26 0.28 0.26 0.05 0.00 37 2 5,671 +2
29JUN26 97.50 P 0.32 0.32 0.32 0.08 -0.01 36 2 1,847 0
29JUN26 100.00 P 0.38 0.38 0.36 0.14 -0.01 36 8 3,948 0
29JUN26 102.50 P 0.48 0.48 0.48 0.23 -0.01 36 2 4,079 -2
29JUN26 105.00 P 0.61 0.61 0.60 0.37 0.00 36 31 4,531 -30
29JUN26 107.50 P 0.71 0.77 0.71 0.56 0.00 36 66 4,581 -60
29JUN26 110.00 P 0.98 1.01 0.95 0.84 +0.02 36 47 5,817 0
29JUN26 112.50 P 1.20 1.20 1.20 1.21 +0.03 36 30 4,823 +30
29JUN26 115.00 P 1.65 1.89 1.64 1.70 +0.08 36 129 5,187 +58
29JUN26 117.50 P 2.18 2.46 2.18 2.25 +0.14 36 64 3,421 0
29JUN26 120.00 P 2.95 3.17 2.88 2.95 +0.22 35 10 3,192 +5
29JUN26 122.50 P 3.68 4.19 3.58 3.79 +0.29 35 10 2,578 +8
29JUN26 125.00 P 4.60 5.28 4.56 4.83 +0.43 35 13 1,412 +10
29JUN26 127.50 P 0.00 0.00 0.00 6.05 +0.55 35 0 779 0
29JUN26 130.00 P 7.50 7.60 7.50 7.41 +0.69 35 9 1,723 -1
29JUN26 132.50 P 8.67 8.72 8.64 8.90 +0.78 35 108 443 -108
29JUN26 135.00 P 0.00 0.00 0.00 10.59 +0.95 36 0 481 0
29JUN26 137.50 P 0.00 0.00 0.00 12.39 +1.15 36 0 327 0
29JUN26 140.00 P 0.00 0.00 0.00 14.22 +1.06 36 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 16.20 +1.06 36 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 17.73 +0.82 30 0 302 0
29JUN26 147.50 P 0.00 0.00 0.00 21.07 +2.15 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 23.31 +2.27 42 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 25.44 +2.39 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 27.88 +2.41 43 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 30.23 +2.47 44 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 32.42 +2.24 41 0 2,232 0
29JUN26 162.50 P 0.00 0.00 0.00 35.05 +2.63 46 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 37.53 +2.53 48 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 40.00 +2.55 49 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 42.45 +2.49 51 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 44.94 +2.54 52 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 47.38 +2.48 53 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 49.60 +2.20 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 52.17 +2.27 50 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 54.67 +2.27 52 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 57.17 +2.27 54 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 241 0
30JUL26 95.00 P 0.00 0.00 0.00 0.24 -0.01 36 0 152 0
30JUL26 97.50 P 0.00 0.00 0.00 0.37 -0.01 36 0 208 0
30JUL26 100.00 P 0.00 0.00 0.00 0.55 0.00 36 0 217 0
30JUL26 102.50 P 0.00 0.00 0.00 0.77 +0.01 36 0 821 0
30JUL26 105.00 P 0.00 0.00 0.00 1.05 +0.02 36 0 751 0
30JUL26 107.50 P 1.58 1.58 1.58 1.43 +0.04 36 4 473 0
30JUL26 110.00 P 1.85 1.94 1.82 1.90 +0.09 36 45 472 +34
30JUL26 112.50 P 2.32 2.36 2.32 2.44 +0.16 36 3 620 +2
30JUL26 115.00 P 2.90 3.05 2.90 3.02 +0.21 36 5 2,945 -3
30JUL26 117.50 P 3.59 3.59 3.59 3.76 +0.30 36 19 684 -19
30JUL26 120.00 P 4.68 4.68 4.68 4.58 +0.31 36 1 310 +1
30JUL26 122.50 P 5.42 5.42 5.42 5.56 +0.40 36 29 305 +27
30JUL26 125.00 P 6.40 6.40 6.40 6.62 +0.44 35 18 154 -18
30JUL26 127.50 P 0.00 0.00 0.00 7.90 +0.57 36 0 110 0
30JUL26 130.00 P 0.00 0.00 0.00 9.32 +0.76 36 0 68 0
30JUL26 132.50 P 10.25 10.25 10.25 10.78 +0.84 36 24 24 +24
30JUL26 135.00 P 12.15 12.15 12.15 12.35 +0.91 36 24 24 +24
30JUL26 137.50 P 0.00 0.00 0.00 13.99 +0.86 36 0 60 0
30JUL26 140.00 P 0.00 0.00 0.00 15.76 +1.04 36 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 17.63 +1.13 36 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 19.57 +1.24 36 0 60 0
30JUL26 147.50 P 0.00 0.00 0.00 22.21 +2.27 39 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 24.34 +2.15 40 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 26.54 +2.51 40 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 28.75 +2.60 41 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 30.96 +2.66 41 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 33.25 +2.74 42 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 35.56 +2.78 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 37.99 +2.93 43 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 40.35 +2.55 44 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 42.75 +2.57 44 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 45.19 +2.61 45 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 47.61 +2.60 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.01 -0.01 37 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.04 -0.01 38 0 2 0
28AUG26 80.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.17 0.00 38 0 57 0
28AUG26 87.50 P 0.00 0.00 0.00 0.25 0.00 38 0 30 0
28AUG26 90.00 P 0.00 0.00 0.00 0.36 0.00 38 0 64 0
28AUG26 92.50 P 0.00 0.00 0.00 0.52 +0.01 38 0 95 0
28AUG26 95.00 P 0.00 0.00 0.00 0.71 +0.01 38 0 161 0
28AUG26 97.50 P 0.00 0.00 0.00 0.96 +0.02 38 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 1.24 +0.02 38 0 127 0
28AUG26 102.50 P 1.75 1.75 1.75 1.63 +0.05 38 2 73 0
28AUG26 105.00 P 0.00 0.00 0.00 2.06 +0.09 38 0 102 0
28AUG26 107.50 P 0.00 0.00 0.00 2.54 +0.07 38 0 91 0
28AUG26 110.00 P 3.00 3.14 3.00 3.12 +0.13 38 99 76 +11
28AUG26 112.50 P 0.00 0.00 0.00 3.74 +0.16 38 0 65 0
28AUG26 115.00 P 0.00 0.00 0.00 4.51 +0.19 38 0 138 0
28AUG26 117.50 P 5.22 5.31 5.22 5.31 +0.32 38 22 110 -12
28AUG26 120.00 P 0.00 0.00 0.00 6.26 +0.30 37 0 109 0
28AUG26 122.50 P 7.23 7.23 7.23 7.31 +0.45 37 30 69 +5
28AUG26 125.00 P 8.36 8.49 8.36 8.49 +0.54 37 31 161 +1
28AUG26 127.50 P 0.00 0.00 0.00 9.74 +0.63 38 0 306 0
28AUG26 130.00 P 10.89 11.11 10.81 11.16 +0.74 38 97 253 +52
28AUG26 132.50 P 0.00 0.00 0.00 12.64 +0.81 38 0 81 0
28AUG26 135.00 P 0.00 0.00 0.00 14.16 +0.82 38 0 60 0
28AUG26 137.50 P 0.00 0.00 0.00 15.75 +0.92 38 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 17.49 +0.83 38 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 19.76 +1.81 40 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 21.67 +1.99 40 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 23.62 +2.06 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 25.69 +2.24 41 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 27.77 +2.31 41 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 29.88 +2.38 41 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 31.98 +2.38 41 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 34.17 +2.46 42 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.45 +2.62 42 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 38.70 +2.68 43 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 40.92 +2.66 43 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 43.22 +2.75 43 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 45.59 +2.84 43 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 47.92 +2.59 43 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 44 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 42 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 40 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 38 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.03 0.00 38 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.05 0.00 38 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.07 0.00 37 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.11 0.00 37 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.17 +0.01 38 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.25 0.00 38 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 0.35 +0.02 38 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 0.48 +0.02 38 0 788 0
29SEP26 90.00 P 0.00 0.00 0.00 0.65 +0.03 38 0 3,785 0
29SEP26 92.50 P 0.00 0.00 0.00 0.85 +0.01 38 0 1,841 0
29SEP26 95.00 P 0.00 0.00 0.00 1.12 +0.05 37 0 1,111 0
29SEP26 97.50 P 0.00 0.00 0.00 1.48 +0.09 38 0 2,843 0
29SEP26 100.00 P 0.00 0.00 0.00 1.87 +0.15 38 0 8,268 0
29SEP26 102.50 P 0.00 0.00 0.00 2.32 +0.15 38 0 2,085 0
29SEP26 105.00 P 2.92 2.92 2.92 2.85 +0.15 38 1 4,789 +1
29SEP26 107.50 P 0.00 0.00 0.00 3.46 +0.23 38 0 2,785 0
29SEP26 110.00 P 0.00 0.00 0.00 4.11 +0.26 38 0 5,313 0
29SEP26 112.50 P 0.00 0.00 0.00 4.78 +0.27 38 0 486 0
29SEP26 115.00 P 0.00 0.00 0.00 5.62 +0.30 38 0 1,288 0
29SEP26 117.50 P 0.00 0.00 0.00 6.49 +0.38 37 0 1,696 0
29SEP26 120.00 P 7.40 7.40 7.40 7.48 +0.43 37 1 1,064 0
29SEP26 122.50 P 8.73 8.73 8.67 8.64 +0.39 38 12 366 0
29SEP26 125.00 P 9.82 9.82 9.82 9.83 +0.60 38 6 821 +6
29SEP26 127.50 P 0.00 0.00 0.00 11.05 +0.61 37 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 12.42 +0.69 37 0 359 0
29SEP26 132.50 P 0.00 0.00 0.00 13.88 +0.76 38 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 15.53 +0.89 38 0 145 0
29SEP26 137.50 P 0.00 0.00 0.00 17.18 +1.40 38 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 19.10 +1.67 39 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 20.91 +1.80 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 22.56 +1.69 39 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 24.67 +1.97 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 26.62 +2.03 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 28.38 +1.88 39 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 30.74 +2.26 41 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 32.82 +2.28 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 34.98 +2.36 41 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 37.13 +2.40 41 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 39.41 +2.55 42 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 41.60 +2.56 42 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 43.80 +2.60 42 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 46.16 +2.73 42 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 48.42 +2.75 42 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 50.70 +2.76 42 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 53.13 +2.96 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 55.54 +3.06 44 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 57.88 +2.84 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 0.00 39 0 368 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 0.00 38 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.05 0.00 38 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.11 0.00 38 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.16 0.00 38 0 290 0
30DEC26 70.00 P 0.00 0.00 0.00 0.23 +0.01 38 0 68 0
30DEC26 72.50 P 0.00 0.00 0.00 0.32 +0.01 38 0 56 0
30DEC26 75.00 P 0.00 0.00 0.00 0.43 +0.01 38 0 1,621 0
30DEC26 77.50 P 0.00 0.00 0.00 0.58 +0.02 38 0 211 0
30DEC26 80.00 P 0.00 0.00 0.00 0.77 +0.04 38 0 668 0
30DEC26 82.50 P 0.00 0.00 0.00 0.94 +0.01 38 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 1.20 +0.03 38 0 524 0
30DEC26 87.50 P 0.00 0.00 0.00 1.49 +0.02 38 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 1.89 +0.11 39 0 1,081 0
30DEC26 92.50 P 0.00 0.00 0.00 2.30 +0.11 39 0 1,573 0
30DEC26 95.00 P 0.00 0.00 0.00 2.75 +0.15 39 0 1,251 0
30DEC26 97.50 P 0.00 0.00 0.00 3.29 +0.25 39 0 927 0
30DEC26 100.00 P 3.93 3.93 3.90 3.84 +0.17 39 14 2,010 -6
30DEC26 102.50 P 0.00 0.00 0.00 4.48 +0.19 38 0 638 0
30DEC26 105.00 P 0.00 0.00 0.00 5.24 +0.33 39 0 1,477 0
30DEC26 107.50 P 0.00 0.00 0.00 5.84 +0.26 38 0 2,013 0
30DEC26 110.00 P 6.70 6.70 6.70 6.62 +0.30 38 1 1,465 -1
30DEC26 112.50 P 0.00 0.00 0.00 7.51 +0.39 38 0 1,136 0
30DEC26 115.00 P 8.48 8.48 8.48 8.39 +0.38 38 1 1,996 0
30DEC26 117.50 P 9.25 9.25 9.25 9.40 +0.45 38 1 454 0
30DEC26 120.00 P 10.33 10.52 10.33 10.56 +0.43 38 4 289 +4
30DEC26 122.50 P 0.00 0.00 0.00 11.73 +0.62 38 0 407 0
30DEC26 125.00 P 0.00 0.00 0.00 12.97 +0.70 38 0 1,101 0
30DEC26 127.50 P 0.00 0.00 0.00 14.30 +0.77 38 0 28 0
30DEC26 130.00 P 15.62 15.62 15.61 15.71 +0.83 38 42 1,110 +12
30DEC26 132.50 P 0.00 0.00 0.00 17.18 +0.89 38 0 62 0
30DEC26 135.00 P 0.00 0.00 0.00 18.65 +0.88 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 20.23 +1.29 38 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 21.90 +1.35 38 0 37 0
30DEC26 142.50 P 0.00 0.00 0.00 23.80 +1.62 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 25.58 +1.69 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 27.42 +1.76 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 29.29 +1.84 39 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 31.23 +1.93 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 33.14 +1.94 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 35.12 +1.86 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 37.15 +1.93 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 39.21 +1.95 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 41.32 +2.04 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 43.45 +2.15 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 45.61 +2.39 41 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 47.76 +2.22 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 49.90 +2.19 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 52.13 +2.29 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 54.41 +2.37 41 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 56.60 +2.39 41 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 58.86 +2.62 41 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.12 +0.01 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.17 0.00 38 0 7 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.34 +0.01 38 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 0.45 +0.02 38 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 0.59 +0.03 38 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 0.76 +0.04 38 0 0 0
30MAR27 75.00 P 1.66 1.75 1.66 0.94 0.00 38 31 43 +29
30MAR27 77.50 P 0.00 0.00 0.00 1.20 +0.05 38 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 1.50 +0.06 39 0 36 0
30MAR27 82.50 P 0.00 0.00 0.00 1.80 +0.06 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 2.20 +0.09 39 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 2.61 +0.09 39 0 12 0
30MAR27 90.00 P 3.40 3.40 3.40 3.08 +0.14 39 1 85 0
30MAR27 92.50 P 0.00 0.00 0.00 3.63 +0.14 39 0 147 0
30MAR27 95.00 P 0.00 0.00 0.00 4.18 +0.14 39 0 78 0
30MAR27 97.50 P 0.00 0.00 0.00 4.85 +0.21 39 0 215 0
30MAR27 100.00 P 5.53 5.53 5.53 5.57 +0.22 39 10 401 0
30MAR27 102.50 P 0.00 0.00 0.00 6.16 +0.26 38 0 610 0
30MAR27 105.00 P 6.92 6.92 6.92 7.11 +0.45 39 3 222 -3
30MAR27 107.50 P 0.00 0.00 0.00 7.94 +0.53 39 0 176 0
30MAR27 110.00 P 0.00 0.00 0.00 8.81 +0.56 39 0 1,172 0
30MAR27 112.50 P 0.00 0.00 0.00 9.67 +0.51 38 0 34 0
30MAR27 115.00 P 10.50 10.50 10.50 10.68 +0.55 38 1 757 +1
30MAR27 117.50 P 0.00 0.00 0.00 11.77 +0.65 38 0 3 0
30MAR27 120.00 P 0.00 0.00 0.00 12.93 +0.64 38 0 28 0
30MAR27 122.50 P 0.00 0.00 0.00 14.11 +0.80 38 0 61 0
30MAR27 125.00 P 0.00 0.00 0.00 15.19 +0.70 38 0 90 0
30MAR27 127.50 P 0.00 0.00 0.00 16.53 +0.24 38 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 17.92 +0.83 38 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 19.37 +0.60 38 0 2 0
30MAR27 135.00 P 0.00 0.00 0.00 20.99 +0.77 38 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 22.57 +1.20 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 24.21 +1.15 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 26.68 +1.99 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.81 +1.43 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.60 +1.56 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.38 +1.71 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 33.24 +1.76 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.20 +1.89 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 37.15 +1.95 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 39.05 +1.93 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 41.05 +2.01 40 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 43.10 +2.08 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 45.11 +1.95 40 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 47.17 +2.00 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 49.25 +2.19 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.42 +2.15 40 0 0 0
TOTAL PUT 3,535 202,272 +602
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDH - JD HEALTH CLOSING PRICE HK$ 45.16
28MAY26 36.00 C 0.00 0.00 0.00 9.16 -3.38 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.20 -3.51 41 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.21 -3.34 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.24 -3.45 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 5.28 -3.14 41 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 4.37 -3.29 41 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.52 -2.96 41 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 2.75 -2.81 41 0 7 0
28MAY26 44.00 C 2.05 2.05 2.05 2.08 -2.60 41 15 55 +3
28MAY26 45.00 C 1.88 1.88 1.40 1.53 -2.32 42 98 190 +49
28MAY26 46.00 C 1.82 1.82 1.02 1.06 -2.05 41 83 193 0
28MAY26 47.00 C 1.50 1.50 0.68 0.71 -1.73 41 130 174 -19
28MAY26 48.00 C 1.08 1.08 0.66 0.47 -1.46 41 111 285 +70
28MAY26 49.00 C 0.75 0.75 0.51 0.30 -1.13 42 43 236 +20
28MAY26 50.00 C 0.55 0.55 0.25 0.18 -0.87 41 117 733 +80
28MAY26 52.50 C 0.20 0.20 0.06 0.05 -0.37 42 33 409 +30
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.13 42 0 195 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.04 51 0 69 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 66 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 73 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 79 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 15.30 -3.43 55 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 14.35 -3.39 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 13.33 -3.56 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 12.40 -3.52 53 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 11.45 -3.48 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 10.66 -3.26 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 9.57 -3.36 49 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 8.63 -3.31 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 7.66 -3.32 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 6.82 -3.21 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.03 -3.09 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.28 -2.96 43 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.59 -2.59 43 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.96 -2.45 43 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.39 -2.29 43 0 45 0
29JUN26 45.00 C 3.51 3.51 3.02 2.87 -2.13 43 58 150 +36
29JUN26 46.00 C 2.97 3.00 2.76 2.40 -1.97 42 45 127 +15
29JUN26 47.00 C 0.00 0.00 0.00 1.99 -1.86 42 0 147 0
29JUN26 48.00 C 2.05 2.05 1.90 1.65 -1.68 42 26 135 -13
29JUN26 49.00 C 2.07 2.07 1.66 1.35 -1.52 42 21 109 -5
29JUN26 50.00 C 1.12 1.12 1.12 1.12 -1.30 43 5 829 0
29JUN26 52.50 C 0.89 0.89 0.89 0.66 -0.94 43 15 206 +15
29JUN26 55.00 C 0.60 0.60 0.60 0.37 -0.63 43 10 332 -10
29JUN26 57.50 C 0.45 0.45 0.45 0.19 -0.41 43 1 234 0
29JUN26 60.00 C 0.18 0.18 0.18 0.10 -0.25 43 1 160 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.15 43 0 5 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 -0.08 44 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.04 46 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30JUL26 36.00 C 0.00 0.00 0.00 10.14 -3.08 51 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.13 -3.17 46 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.22 -3.18 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.46 -3.07 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.74 -2.95 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.06 -2.83 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.43 -2.70 44 0 0 0
30JUL26 43.00 C 4.78 4.84 4.78 4.88 -2.31 44 29 29 +29
30JUL26 44.00 C 4.80 4.80 4.52 4.33 -2.19 44 30 210 +15
30JUL26 45.00 C 4.22 4.22 3.72 3.83 -2.07 44 52 270 +45
30JUL26 46.00 C 4.29 4.29 3.31 3.37 -1.94 44 29 180 +27
30JUL26 47.00 C 3.53 3.53 2.89 2.96 -1.91 44 45 204 +15
30JUL26 48.00 C 3.11 3.11 2.54 2.59 -1.76 44 57 352 +21
30JUL26 49.00 C 2.33 2.33 2.24 2.28 -1.60 44 30 274 0
30JUL26 50.00 C 0.00 0.00 0.00 1.99 -1.46 44 0 551 0
30JUL26 52.50 C 0.00 0.00 0.00 1.38 -1.18 44 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.93 -0.92 44 0 421 0
30JUL26 57.50 C 0.00 0.00 0.00 0.62 -0.69 44 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.41 -0.51 44 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.26 -0.37 44 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.17 -0.26 44 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.11 -0.18 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.07 -0.12 44 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.04 -0.08 44 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.51 -3.11 49 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.73 -3.02 48 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.99 -2.93 48 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.15 -2.96 46 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.48 -2.85 46 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.86 -2.73 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.26 -2.62 46 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.71 -2.49 46 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.19 -2.37 46 0 0 0
28AUG26 45.00 C 5.13 5.13 5.13 4.78 -2.18 47 14 44 +14
28AUG26 46.00 C 4.19 4.19 4.19 4.30 -1.90 46 30 111 +30
28AUG26 47.00 C 3.78 3.78 3.78 3.89 -1.79 46 15 110 +15
28AUG26 48.00 C 3.93 3.93 3.42 3.49 -1.84 46 25 107 +25
28AUG26 49.00 C 3.43 3.43 3.18 3.18 -1.66 47 30 170 +15
28AUG26 50.00 C 0.00 0.00 0.00 2.82 -1.58 46 0 79 0
28AUG26 52.50 C 0.00 0.00 0.00 2.17 -1.30 47 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 1.64 -1.07 47 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 1.21 -0.89 46 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.89 -0.71 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.65 -0.57 46 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.47 -0.45 46 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.34 -0.33 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.24 -0.27 46 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.02 -3.02 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.28 -2.94 49 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.56 -2.87 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.87 -2.80 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.10 -2.83 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.50 -2.73 46 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.93 -2.63 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.39 -2.53 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.89 -2.42 46 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.56 -2.17 48 0 45 0
29SEP26 46.00 C 5.79 5.79 5.79 5.10 -2.08 47 15 15 +15
29SEP26 47.00 C 0.00 0.00 0.00 4.67 -1.99 47 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.18 -1.95 46 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 3.86 -1.81 47 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 3.53 -1.69 47 0 1,525 0
29SEP26 52.50 C 0.00 0.00 0.00 2.83 -1.45 47 0 715 0
29SEP26 55.00 C 2.78 2.78 2.78 2.25 -1.25 47 2 15 -2
29SEP26 57.50 C 0.00 0.00 0.00 1.76 -1.07 47 0 47 0
29SEP26 60.00 C 0.00 0.00 0.00 1.37 -0.90 47 0 27 0
29SEP26 62.50 C 1.25 1.25 1.20 1.07 -0.74 47 20 51 +20
29SEP26 65.00 C 0.00 0.00 0.00 0.82 -0.62 47 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.63 -0.52 47 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.47 -0.44 46 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 -0.34 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.28 -0.27 46 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.22 -0.21 47 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.17 -0.17 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.13 -0.13 47 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.10 -0.11 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.08 -0.08 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.06 -0.06 47 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.05 -0.05 47 0 31 0
30DEC26 36.00 C 0.00 0.00 0.00 12.37 -2.78 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.69 -2.72 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.04 -2.66 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.42 -2.60 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.83 -2.52 49 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.24 -2.48 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.72 -2.39 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.10 -2.42 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.62 -2.34 47 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.23 -2.19 48 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 6.79 -2.12 48 0 60 0
30DEC26 47.00 C 7.10 7.10 7.10 6.34 -2.08 47 15 45 +15
30DEC26 48.00 C 0.00 0.00 0.00 5.97 -1.89 47 0 60 0
30DEC26 49.00 C 0.00 0.00 0.00 5.57 -1.91 47 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 5.25 -1.81 47 0 120 0
30DEC26 52.50 C 4.55 4.55 4.43 4.47 -1.56 47 45 135 +45
30DEC26 55.00 C 0.00 0.00 0.00 3.78 -1.43 47 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 3.19 -1.33 47 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 2.69 -1.19 47 0 7 0
30DEC26 62.50 C 0.00 0.00 0.00 2.27 -1.05 47 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 1.91 -0.93 47 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 1.60 -0.82 47 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.34 -0.73 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.13 -0.63 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.95 -0.55 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.79 -0.49 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.64 -0.45 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.56 -0.37 47 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.47 -0.32 47 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.39 -0.26 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.33 -0.23 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.28 -0.19 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.34 -2.76 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.73 -2.81 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.12 -2.76 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.62 -2.62 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.97 -2.66 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.49 -2.55 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.98 -2.49 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.41 -2.51 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.03 -2.36 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.60 -2.28 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 8.09 -2.30 47 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 7.70 -2.22 47 0 45 0
30MAR27 48.00 C 8.02 8.02 8.02 7.30 -2.03 47 15 30 +15
30MAR27 49.00 C 0.00 0.00 0.00 6.93 -2.09 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 6.57 -1.93 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 5.76 -1.72 47 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 5.06 -1.62 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.46 -1.48 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.91 -1.36 47 0 34 0
30MAR27 62.50 C 0.00 0.00 0.00 3.42 -1.31 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 2.99 -1.18 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 2.62 -1.11 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 2.29 -1.01 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 2.00 -0.92 47 0 19 0
30MAR27 75.00 C 0.00 0.00 0.00 1.75 -0.84 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 1.53 -0.76 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.34 -0.69 47 0 1 0
TOTAL CALL 1,310 13,433 +630
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 201 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 146 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 +0.03 41 0 25 0
28MAY26 40.00 P 0.00 0.00 0.00 0.09 +0.07 42 0 239 0
28MAY26 41.00 P 0.21 0.32 0.21 0.18 +0.13 42 30 222 +30
28MAY26 42.00 P 0.28 0.45 0.28 0.34 +0.25 42 70 164 +38
28MAY26 43.00 P 0.54 0.71 0.54 0.57 +0.41 42 114 337 +87
28MAY26 44.00 P 0.62 1.02 0.62 0.91 +0.63 42 72 355 +64
28MAY26 45.00 P 0.77 1.51 0.75 1.31 +0.85 41 585 616 +442
28MAY26 46.00 P 1.29 2.02 1.29 1.81 +1.12 39 154 154 +36
28MAY26 47.00 P 1.83 1.92 1.72 2.53 +1.52 41 45 246 +15
28MAY26 48.00 P 2.03 2.03 2.03 3.27 +1.84 41 10 160 0
28MAY26 49.00 P 0.00 0.00 0.00 4.10 +2.15 41 0 167 0
28MAY26 50.00 P 0.00 0.00 0.00 4.99 +2.42 42 0 239 0
28MAY26 52.50 P 0.00 0.00 0.00 7.36 +2.85 41 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 9.84 +3.10 0 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 12.34 +3.19 0 0 56 0
28MAY26 60.00 P 0.00 0.00 0.00 14.84 +3.20 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 17.39 +3.25 87 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 19.89 +3.25 96 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 22.40 +3.26 106 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 24.89 +3.25 111 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 27.39 +3.25 119 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 29.84 +3.20 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 32.39 +3.25 133 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.90 +3.26 142 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.34 +3.20 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.92 +3.28 159 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.07 +0.04 43 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.11 +0.06 43 0 16 0
29JUN26 36.00 P 0.24 0.28 0.24 0.18 +0.10 43 20 51 +20
29JUN26 37.00 P 0.38 0.38 0.38 0.27 +0.15 43 30 70 +30
29JUN26 38.00 P 0.00 0.00 0.00 0.39 +0.21 43 0 66 0
29JUN26 39.00 P 0.53 0.53 0.53 0.55 +0.29 43 30 110 +30
29JUN26 40.00 P 0.64 0.84 0.64 0.76 +0.39 43 49 117 +49
29JUN26 41.00 P 0.00 0.00 0.00 1.02 +0.50 43 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 1.35 +0.64 43 0 59 0
29JUN26 43.00 P 1.39 1.77 1.39 1.72 +0.78 43 55 184 +36
29JUN26 44.00 P 1.57 2.22 1.57 2.10 +0.91 43 55 221 +29
29JUN26 45.00 P 1.90 2.64 1.90 2.57 +1.06 43 59 181 -7
29JUN26 46.00 P 2.34 3.18 2.34 3.10 +1.25 42 109 152 +6
29JUN26 47.00 P 3.15 3.77 3.12 3.68 +1.43 42 80 889 -24
29JUN26 48.00 P 3.71 3.98 3.71 4.36 +1.66 43 41 342 +41
29JUN26 49.00 P 0.00 0.00 0.00 5.07 +1.83 43 0 105 0
29JUN26 50.00 P 0.00 0.00 0.00 5.82 +2.01 43 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 7.85 +2.30 43 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 10.07 +2.60 42 0 127 0
29JUN26 57.50 P 0.00 0.00 0.00 12.42 +3.01 42 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 14.87 +3.19 44 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 17.39 +3.16 51 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 19.89 +3.23 56 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 22.40 +3.26 62 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 24.89 +3.25 65 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 27.39 +3.25 69 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.84 +3.20 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 32.39 +3.25 78 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.90 +3.26 83 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 37.34 +3.20 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.92 +3.28 92 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 42.34 +3.20 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.84 +3.20 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.34 +3.20 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.52 +0.24 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.68 +0.30 44 0 121 0
30JUL26 38.00 P 1.01 1.01 1.01 0.89 +0.37 44 15 76 0
30JUL26 39.00 P 1.05 1.05 1.04 1.13 +0.46 44 45 140 +30
30JUL26 40.00 P 0.00 0.00 0.00 1.41 +0.57 44 0 76 0
30JUL26 41.00 P 1.35 1.35 1.35 1.74 +0.66 44 15 166 -15
30JUL26 42.00 P 0.00 0.00 0.00 2.11 +0.76 44 0 135 0
30JUL26 43.00 P 1.93 2.49 1.93 2.46 +0.83 43 30 60 +15
30JUL26 44.00 P 2.33 2.91 2.33 2.91 +0.98 43 43 155 +42
30JUL26 45.00 P 2.77 3.52 2.77 3.40 +1.14 43 28 145 +13
30JUL26 46.00 P 4.02 4.09 3.90 3.90 +1.21 43 59 321 +20
30JUL26 47.00 P 3.94 4.62 3.94 4.51 +1.38 43 41 900 +12
30JUL26 48.00 P 0.00 0.00 0.00 5.08 +1.47 42 0 201 0
30JUL26 49.00 P 4.82 5.17 4.82 5.84 +1.70 44 22 155 +15
30JUL26 50.00 P 0.00 0.00 0.00 6.56 +1.84 44 0 86 0
30JUL26 52.50 P 0.00 0.00 0.00 8.40 +2.03 43 0 121 0
30JUL26 55.00 P 0.00 0.00 0.00 10.44 +2.44 42 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.62 +2.63 41 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.06 +2.99 44 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.43 +2.94 44 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.89 +3.04 45 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.40 +3.16 50 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.89 +3.22 53 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.40 +3.26 57 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.90 +3.26 61 0 0 0
28AUG26 36.00 P 1.08 1.08 1.08 0.97 +0.36 47 1 1 +1
28AUG26 37.00 P 0.00 0.00 0.00 1.19 +0.42 47 0 34 0
28AUG26 38.00 P 0.00 0.00 0.00 1.47 +0.54 47 0 1 0
28AUG26 39.00 P 1.60 1.87 1.60 1.75 +0.58 47 31 46 +16
28AUG26 40.00 P 2.19 2.19 2.19 2.10 +0.72 47 15 90 +2
28AUG26 41.00 P 2.54 2.54 2.54 2.41 +0.71 46 15 63 +15
28AUG26 42.00 P 0.00 0.00 0.00 2.79 +0.78 46 0 69 0
28AUG26 43.00 P 0.00 0.00 0.00 3.22 +0.89 46 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 3.68 +1.00 45 0 54 0
28AUG26 45.00 P 0.00 0.00 0.00 4.19 +1.12 46 0 76 0
28AUG26 46.00 P 4.82 4.82 4.82 4.70 +1.21 45 10 93 +10
28AUG26 47.00 P 0.00 0.00 0.00 5.24 +1.24 45 0 29 0
28AUG26 48.00 P 6.01 6.02 5.95 5.87 +1.42 45 35 35 +35
28AUG26 49.00 P 6.67 6.68 6.60 6.51 +1.55 45 50 116 +50
28AUG26 50.00 P 0.00 0.00 0.00 7.27 +1.74 46 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 9.02 +1.91 45 0 78 0
28AUG26 55.00 P 0.00 0.00 0.00 10.99 +2.25 44 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.19 +2.58 46 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.37 +2.73 45 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.63 +2.89 45 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.96 +3.04 43 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.41 +3.17 45 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.89 +3.04 47 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 1.36 +0.41 47 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 1.64 +0.48 47 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 1.93 +0.55 47 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.28 +0.63 47 0 0 0
29SEP26 40.00 P 2.47 2.47 2.47 2.61 +0.68 47 4 6 +4
29SEP26 41.00 P 0.00 0.00 0.00 2.98 +0.73 46 0 19 0
29SEP26 42.00 P 0.00 0.00 0.00 3.39 +0.80 46 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 3.81 +0.88 46 0 73 0
29SEP26 44.00 P 0.00 0.00 0.00 4.28 +0.93 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.99 +1.27 48 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 5.31 +1.15 45 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.93 +1.29 46 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 6.49 +1.36 45 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 7.12 +1.45 45 0 45 0
29SEP26 50.00 P 7.20 7.20 7.20 7.81 +1.58 45 15 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 9.66 +1.86 46 0 768 0
29SEP26 55.00 P 0.00 0.00 0.00 11.49 +1.98 45 0 166 0
29SEP26 57.50 P 0.00 0.00 0.00 13.54 +2.17 45 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 15.74 +2.42 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.92 +2.54 45 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 20.19 +2.86 45 0 17 0
29SEP26 67.50 P 0.00 0.00 0.00 22.52 +2.99 44 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.89 +3.02 43 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 27.40 +3.17 46 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.90 +3.08 49 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.39 +3.15 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.90 +3.22 54 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.38 +3.23 55 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.92 +3.28 59 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.37 +3.23 59 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.88 +3.24 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.38 +3.24 63 0 0 0
30DEC26 36.00 P 2.31 2.50 2.31 2.34 +0.51 47 16 16 +16
30DEC26 37.00 P 2.67 2.73 2.67 2.70 +0.58 47 2 2 +2
30DEC26 38.00 P 0.00 0.00 0.00 3.07 +0.65 47 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 3.42 +0.67 47 0 50 0
30DEC26 40.00 P 0.00 0.00 0.00 3.82 +0.71 47 0 37 0
30DEC26 41.00 P 0.00 0.00 0.00 4.23 +0.75 46 0 32 0
30DEC26 42.00 P 4.77 4.77 4.77 4.67 +0.84 46 1 76 +1
30DEC26 43.00 P 0.00 0.00 0.00 5.12 +0.94 46 0 95 0
30DEC26 44.00 P 0.00 0.00 0.00 5.60 +0.94 46 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 6.15 +1.10 46 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 6.63 +1.06 45 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.25 +1.25 45 0 99 0
30DEC26 48.00 P 7.45 7.45 7.45 7.83 +1.30 45 15 137 +15
30DEC26 49.00 P 8.06 8.06 8.06 8.48 +1.41 46 15 120 +15
30DEC26 50.00 P 9.12 9.12 9.12 9.12 +1.48 45 15 75 0
30DEC26 52.50 P 10.12 10.12 10.12 10.83 +1.63 45 15 62 +15
30DEC26 55.00 P 0.00 0.00 0.00 12.65 +1.83 45 0 31 0
30DEC26 57.50 P 0.00 0.00 0.00 14.58 +2.01 45 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 16.62 +2.24 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.69 +2.37 45 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.78 +2.44 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.01 +2.59 44 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.25 +2.68 43 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 27.54 +2.59 42 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.90 +2.58 41 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.53 +2.82 46 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 34.91 +2.85 45 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 37.39 +3.00 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.92 +3.21 50 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.37 +3.14 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.88 +3.20 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.38 +3.23 53 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.22 +0.54 47 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 3.59 +0.60 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.98 +0.61 47 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.32 +0.61 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.72 +0.66 46 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 5.17 +0.73 46 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.63 +0.87 46 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.11 +0.89 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.61 +1.01 46 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.13 +1.04 46 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.69 +1.10 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.26 +1.16 45 0 0 0
30MAR27 48.00 P 8.50 8.50 8.50 8.86 +1.18 45 15 16 +15
30MAR27 49.00 P 9.10 9.10 9.10 9.47 +1.29 45 15 60 +15
30MAR27 50.00 P 9.72 9.72 9.72 10.13 +1.37 45 15 105 +15
30MAR27 52.50 P 0.00 0.00 0.00 11.77 +1.54 45 0 15 0
30MAR27 55.00 P 0.00 0.00 0.00 13.66 +1.78 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.48 +1.88 45 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 17.44 +2.03 45 0 15 0
30MAR27 62.50 P 0.00 0.00 0.00 19.50 +2.30 46 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.44 +2.29 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.67 +2.51 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.84 +2.62 45 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 28.06 +2.72 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.29 +2.78 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.61 +2.78 43 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.23 +2.97 46 0 2 0
TOTAL PUT 2,206 16,438 +1,296
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$ 37.00
28MAY26 25.00 C 0.00 0.00 0.00 12.02 -2.40 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.02 -2.41 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.03 -2.40 63 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.03 -2.40 55 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.21 -2.22 89 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.19 -2.24 77 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.08 -2.36 53 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.14 -2.32 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.25 -2.24 53 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 3.42 -2.13 53 0 15 0
28MAY26 35.00 C 2.58 2.58 2.58 2.68 -1.97 53 4 91 -4
28MAY26 36.00 C 2.46 2.46 2.46 2.03 -1.78 53 3 199 +3
28MAY26 37.00 C 2.22 2.22 1.20 1.54 -1.50 54 39 241 +7
28MAY26 38.00 C 1.27 1.27 0.83 1.10 -1.27 54 317 252 -57
28MAY26 39.00 C 0.70 0.89 0.58 0.76 -1.03 54 19 283 -14
28MAY26 40.00 C 0.55 0.63 0.33 0.48 -0.83 52 52 894 +22
28MAY26 41.00 C 0.45 0.50 0.23 0.31 -0.60 52 32 263 +10
28MAY26 42.00 C 0.20 0.20 0.20 0.19 -0.44 52 2 1,492 0
28MAY26 43.00 C 0.19 0.19 0.10 0.13 -0.30 54 30 238 +9
28MAY26 44.00 C 0.00 0.00 0.00 0.08 -0.21 54 0 153 0
28MAY26 45.00 C 0.00 0.00 0.00 0.05 -0.14 55 0 248 0
28MAY26 46.00 C 0.12 0.12 0.01 0.03 -0.09 55 106 179 +2
28MAY26 47.00 C 0.00 0.00 0.00 0.01 -0.06 51 0 208 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.04 55 0 156 0
28MAY26 49.00 C 0.01 0.01 0.01 0.01 -0.02 59 14 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 223 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 72 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 80 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 88 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 95 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 115 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 27.70 -2.22 246 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.27 -2.40 145 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.20 -2.22 237 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.71 -2.21 229 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.02 -2.40 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.71 -2.21 213 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.21 -2.21 205 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.66 -2.26 188 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.02 -2.41 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.53 -2.40 119 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.03 -2.40 113 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.53 -2.40 105 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.03 -2.40 98 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.72 -2.21 161 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.03 -2.40 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.72 -2.21 150 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.22 -2.21 145 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.53 -2.40 0 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 19.03 -2.41 0 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.54 -2.40 84 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 18.23 -2.21 128 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.54 -2.40 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.04 -2.40 69 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.04 -2.40 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.24 -2.20 104 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.04 -2.41 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.05 -2.40 54 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.05 -2.40 46 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.26 -2.19 76 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.25 -2.21 69 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.23 -2.23 61 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.29 -2.14 58 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.36 -2.09 56 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.40 -2.10 51 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.58 -2.01 51 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 4.82 -2.01 51 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.12 -1.89 51 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 3.59 -1.65 53 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 3.03 -1.42 53 0 195 0
29JUN26 37.00 C 2.69 2.69 2.69 2.52 -1.38 52 15 139 +15
29JUN26 38.00 C 2.16 2.16 1.88 2.08 -1.14 52 37 116 -6
29JUN26 39.00 C 1.80 1.80 1.45 1.70 -1.07 52 16 68 +2
29JUN26 40.00 C 1.69 1.69 1.16 1.39 -0.97 52 68 255 +34
29JUN26 41.00 C 1.40 1.40 1.12 1.13 -0.79 52 9 139 +2
29JUN26 42.00 C 1.01 1.01 0.86 0.90 -0.72 52 12 855 0
29JUN26 43.00 C 0.85 0.85 0.85 0.72 -0.63 51 15 64 +15
29JUN26 44.00 C 0.68 0.68 0.68 0.57 -0.55 51 5 129 -5
29JUN26 45.00 C 0.61 0.64 0.45 0.45 -0.46 51 126 304 +82
29JUN26 46.00 C 0.43 0.50 0.42 0.35 -0.39 51 5 104 +2
29JUN26 47.00 C 0.00 0.00 0.00 0.27 -0.32 51 0 64 0
29JUN26 48.00 C 0.00 0.00 0.00 0.21 -0.26 51 0 33 0
29JUN26 49.00 C 0.00 0.00 0.00 0.16 -0.22 51 0 172 0
29JUN26 50.00 C 0.18 0.18 0.18 0.13 -0.17 51 22 151 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 -0.09 52 0 174 0
29JUN26 55.00 C 0.10 0.10 0.10 0.04 -0.05 53 10 137 -10
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.03 53 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 132 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 73 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 12.24 -2.21 67 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.26 -2.19 63 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.31 -2.15 60 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.38 -2.08 57 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.43 -2.08 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.56 -1.98 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.73 -1.96 51 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.99 -1.90 50 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.31 -1.82 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.70 -1.82 50 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 4.13 -1.71 50 0 0 0
30JUL26 36.00 C 3.32 3.58 3.32 3.72 -1.45 52 29 29 +14
30JUL26 37.00 C 3.03 3.03 2.90 3.26 -1.19 52 30 141 +23
30JUL26 38.00 C 0.00 0.00 0.00 2.82 -1.20 52 0 97 0
30JUL26 39.00 C 2.26 2.26 2.26 2.46 -1.08 52 15 35 0
30JUL26 40.00 C 2.10 2.10 2.10 2.11 -1.07 51 1 85 0
30JUL26 41.00 C 0.00 0.00 0.00 1.83 -0.90 51 0 57 0
30JUL26 42.00 C 1.82 1.82 1.49 1.56 -0.86 51 12 45 0
30JUL26 43.00 C 0.00 0.00 0.00 1.34 -0.79 51 0 73 0
30JUL26 44.00 C 0.00 0.00 0.00 1.14 -0.69 51 0 2 0
30JUL26 45.00 C 1.20 1.20 0.96 0.97 -0.64 51 10 179 0
30JUL26 46.00 C 0.00 0.00 0.00 0.79 -0.62 50 0 92 0
30JUL26 47.00 C 0.00 0.00 0.00 0.68 -0.53 51 0 1 0
30JUL26 48.00 C 0.00 0.00 0.00 0.56 -0.49 50 0 27 0
30JUL26 49.00 C 0.77 0.77 0.77 0.48 -0.41 50 20 55 0
28AUG26 28.00 C 0.00 0.00 0.00 9.54 -1.98 54 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.75 -1.87 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.97 -1.79 53 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.18 -1.78 52 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.35 -1.85 49 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.81 -1.75 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 5.23 -1.65 50 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 4.70 -1.56 50 0 15 0
28AUG26 36.00 C 4.45 4.45 4.45 4.30 -1.47 51 9 15 0
28AUG26 37.00 C 0.00 0.00 0.00 3.87 -1.45 52 0 15 0
28AUG26 38.00 C 3.38 3.38 3.38 3.45 -1.22 52 3 11 +3
28AUG26 39.00 C 0.00 0.00 0.00 3.08 -1.16 51 0 60 0
28AUG26 40.00 C 2.74 2.74 2.74 2.73 -1.14 51 18 30 -13
28AUG26 41.00 C 2.30 2.45 2.30 2.41 -0.99 51 2 64 +2
28AUG26 42.00 C 2.25 2.25 2.25 2.14 -0.94 51 1 16 +1
28AUG26 43.00 C 0.00 0.00 0.00 1.87 -0.86 51 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 1.66 -0.88 51 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.45 -0.76 51 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.28 -0.74 51 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.12 -0.69 51 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.94 -0.65 50 0 1 0
28AUG26 49.00 C 0.90 0.90 0.90 0.83 -0.59 50 2 2 +2
29SEP26 16.00 C 0.00 0.00 0.00 21.03 -2.40 63 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.72 -2.21 95 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.22 -2.21 92 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.53 -2.40 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.03 -2.41 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.54 -2.40 61 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.23 -2.21 81 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.54 -2.40 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.04 -2.40 52 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.04 -2.40 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.24 -2.21 65 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.08 -2.38 50 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.13 -2.35 50 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.24 -2.28 52 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.31 -2.27 50 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.46 -2.22 50 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.66 -2.05 50 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 9.02 -1.95 52 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.25 -1.93 51 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.64 -1.67 52 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 6.87 -1.71 50 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.29 -1.62 50 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.72 -1.67 50 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.13 -1.84 49 0 500 0
29SEP26 36.00 C 0.00 0.00 0.00 4.84 -1.42 51 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 4.41 -1.46 51 0 69 0
29SEP26 38.00 C 0.00 0.00 0.00 3.99 -1.25 51 0 57 0
29SEP26 39.00 C 0.00 0.00 0.00 3.62 -1.18 51 0 46 0
29SEP26 40.00 C 3.00 3.00 3.00 3.28 -1.09 51 1 75 -1
29SEP26 41.00 C 0.00 0.00 0.00 2.94 -1.06 51 0 53 0
29SEP26 42.00 C 2.55 2.55 2.55 2.66 -1.00 51 1 89 0
29SEP26 43.00 C 0.00 0.00 0.00 2.39 -0.94 51 0 75 0
29SEP26 44.00 C 0.00 0.00 0.00 2.13 -0.92 50 0 25 0
29SEP26 45.00 C 1.97 1.97 1.97 1.92 -0.87 50 7 38 0
29SEP26 46.00 C 0.00 0.00 0.00 1.71 -0.81 50 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.53 -0.74 50 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.38 -0.68 50 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.22 -0.63 50 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.09 -0.58 50 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.81 -0.46 50 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.61 -0.37 50 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.46 -0.29 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.32 -0.24 49 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 -0.18 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.18 -0.15 50 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.11 50 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.08 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.07 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 -0.05 51 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.04 50 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.03 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.03 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 15.24 -2.29 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.37 -2.25 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.54 -2.19 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.73 -2.16 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.99 -2.07 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.27 -2.02 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.58 -1.95 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.91 -1.90 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.19 -1.93 49 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.67 -1.78 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.04 -1.79 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.49 -1.71 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.00 -1.43 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.52 -1.58 49 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.07 -1.35 49 0 51 0
30DEC26 37.00 C 0.00 0.00 0.00 5.64 -1.30 49 0 24 0
30DEC26 38.00 C 0.00 0.00 0.00 5.26 -1.27 49 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 4.90 -1.20 50 0 16 0
30DEC26 40.00 C 0.00 0.00 0.00 4.58 -1.12 50 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 4.27 -1.07 50 0 32 0
30DEC26 42.00 C 3.77 3.77 3.77 3.98 -1.02 50 5 24 0
30DEC26 43.00 C 0.00 0.00 0.00 3.72 -0.97 50 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.43 -0.97 50 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.15 -0.92 50 0 39 0
30DEC26 46.00 C 0.00 0.00 0.00 2.90 -0.96 50 0 45 0
30DEC26 47.00 C 0.00 0.00 0.00 2.78 -0.84 51 0 91 0
30DEC26 48.00 C 0.00 0.00 0.00 2.51 -0.76 50 0 87 0
30DEC26 49.00 C 0.00 0.00 0.00 2.39 -0.72 50 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.19 -0.64 50 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.77 -0.57 50 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.49 -0.47 50 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.19 -0.42 50 0 3 0
30DEC26 60.00 C 1.16 1.16 1.16 1.01 -0.38 50 5 20 +5
30DEC26 62.50 C 0.00 0.00 0.00 0.80 -0.30 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.66 -0.27 50 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.54 -0.22 50 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.45 -0.19 50 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 -0.15 50 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 -0.14 50 0 48 0
30MAR27 25.00 C 0.00 0.00 0.00 13.33 -1.78 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.64 -1.72 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.96 -2.04 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.31 -1.64 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.70 -1.59 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.09 -1.57 49 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.54 -1.52 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.00 -1.51 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.47 -1.49 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.00 -1.44 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.54 -1.40 49 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.09 -1.37 49 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 6.69 -1.33 49 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 6.32 -1.27 49 0 6 0
30MAR27 39.00 C 0.00 0.00 0.00 5.90 -1.26 49 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.63 -1.18 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.32 -1.11 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.01 -1.10 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.72 -1.06 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.46 -1.02 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.22 -0.97 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.97 -0.95 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.72 -1.00 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.48 -0.97 50 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 3.29 -0.95 50 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.10 -0.81 49 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.55 -0.87 49 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.21 -0.82 49 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.86 -0.76 49 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.62 -0.65 49 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.37 -0.59 49 0 20 0
TOTAL CALL 1,129 16,773 +145
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 69 0 70 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 51 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 68 0
28MAY26 30.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 122 0
28MAY26 31.00 P 0.12 0.12 0.12 0.06 +0.05 54 15 272 0
28MAY26 32.00 P 0.00 0.00 0.00 0.12 +0.09 54 0 158 0
28MAY26 33.00 P 0.17 0.33 0.17 0.23 +0.18 53 33 315 +15
28MAY26 34.00 P 0.26 0.57 0.26 0.40 +0.29 53 145 345 +49
28MAY26 35.00 P 0.50 0.95 0.44 0.63 +0.43 52 158 360 +54
28MAY26 36.00 P 0.90 1.30 0.74 1.01 +0.65 53 65 228 +4
28MAY26 37.00 P 0.94 1.55 0.94 1.42 +0.80 51 81 265 +15
28MAY26 38.00 P 1.45 2.12 1.45 2.04 +1.08 53 170 227 +73
28MAY26 39.00 P 1.77 1.77 1.77 2.71 +1.35 53 1 165 +1
28MAY26 40.00 P 3.36 3.36 3.36 3.46 +1.58 53 6 241 -6
28MAY26 41.00 P 0.00 0.00 0.00 4.29 +1.79 53 0 153 0
28MAY26 42.00 P 0.00 0.00 0.00 5.17 +1.95 53 0 108 0
28MAY26 43.00 P 0.00 0.00 0.00 6.09 +2.08 52 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 7.05 +2.19 53 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 8.02 +2.27 53 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 9.01 +2.32 54 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 10.00 +2.27 0 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 11.00 +2.29 0 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 12.00 +2.31 0 0 15 0
28MAY26 50.00 P 0.00 0.00 0.00 13.00 +2.31 0 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 15.50 +2.40 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.00 +2.40 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.50 +2.40 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 23.00 +2.40 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.50 +2.40 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 28.00 +2.40 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.50 +2.40 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 33.00 +2.40 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.50 +2.40 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 38.00 +2.40 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 132 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 114 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 107 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 35 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 +0.05 52 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.12 +0.07 52 0 7 0
29JUN26 28.00 P 0.15 0.18 0.15 0.18 +0.10 51 34 126 +19
29JUN26 29.00 P 0.18 0.21 0.18 0.28 +0.15 51 3 46 +3
29JUN26 30.00 P 0.40 0.41 0.38 0.41 +0.21 50 19 298 +19
29JUN26 31.00 P 0.56 0.57 0.56 0.60 +0.30 50 4 210 0
29JUN26 32.00 P 0.69 1.00 0.63 0.83 +0.39 50 17 143 +17
29JUN26 33.00 P 0.85 1.26 0.85 1.11 +0.49 50 29 125 +26
29JUN26 34.00 P 1.28 1.65 1.28 1.45 +0.60 50 45 200 -1
29JUN26 35.00 P 1.64 2.00 1.64 1.85 +0.73 50 16 217 +14
29JUN26 36.00 P 0.00 0.00 0.00 2.32 +0.85 49 0 161 0
29JUN26 37.00 P 2.88 2.88 2.88 2.87 +0.99 50 7 336 0
29JUN26 38.00 P 3.57 3.84 3.57 3.47 +1.09 50 46 90 -6
29JUN26 39.00 P 3.85 3.85 3.85 4.10 +1.25 49 7 95 +7
29JUN26 40.00 P 0.00 0.00 0.00 5.04 +1.61 54 0 177 0
29JUN26 41.00 P 0.00 0.00 0.00 5.75 +1.68 53 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 6.42 +1.67 51 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 7.28 +1.82 51 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.03 +1.80 48 0 9 0
29JUN26 45.00 P 0.00 0.00 0.00 8.93 +1.93 48 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 9.83 +1.86 48 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 10.87 +2.04 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 11.70 +1.95 46 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 12.65 +2.25 44 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 13.60 +2.04 39 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.02 +2.10 0 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 18.45 +2.06 0 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 20.97 +2.17 0 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 23.37 +2.13 0 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 25.86 +2.20 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.35 +2.20 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.89 +2.24 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.54 +2.40 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 36.04 +2.31 65 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.53 +2.40 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 41.03 +2.41 70 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.31 +2.19 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.81 +2.20 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.30 +2.19 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 51.01 +2.41 79 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.29 +2.19 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.15 +0.06 51 0 40 0
30JUL26 26.00 P 0.00 0.00 0.00 0.22 +0.09 50 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.32 +0.13 50 0 1 0
30JUL26 28.00 P 0.48 0.48 0.48 0.45 +0.19 50 5 9 +5
30JUL26 29.00 P 0.00 0.00 0.00 0.62 +0.25 50 0 47 0
30JUL26 30.00 P 0.00 0.00 0.00 0.82 +0.31 50 0 4 0
30JUL26 31.00 P 1.00 1.00 1.00 1.07 +0.39 50 10 16 +6
30JUL26 32.00 P 0.00 0.00 0.00 1.36 +0.47 50 0 50 0
30JUL26 33.00 P 1.65 1.65 1.65 1.70 +0.56 50 1 81 +1
30JUL26 34.00 P 0.00 0.00 0.00 2.09 +0.66 49 0 175 0
30JUL26 35.00 P 0.00 0.00 0.00 2.53 +0.71 49 0 67 0
30JUL26 36.00 P 3.15 3.15 3.15 3.01 +0.86 49 30 131 +30
30JUL26 37.00 P 0.00 0.00 0.00 3.55 +0.93 49 0 73 0
30JUL26 38.00 P 4.28 4.28 4.28 4.13 +1.04 49 15 30 +15
30JUL26 39.00 P 4.94 5.02 4.94 4.78 +1.18 49 30 31 0
30JUL26 40.00 P 5.23 5.23 5.23 5.38 +1.16 48 15 15 -10
30JUL26 41.00 P 0.00 0.00 0.00 6.24 +1.41 50 0 24 0
30JUL26 42.00 P 0.00 0.00 0.00 7.00 +1.51 50 0 12 0
30JUL26 43.00 P 0.00 0.00 0.00 7.79 +1.50 50 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.64 +1.84 51 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.47 +1.69 51 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.36 +1.90 52 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.22 +1.92 52 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.01 +1.75 49 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 13.03 +1.97 52 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.72 +0.23 50 0 9 0
28AUG26 29.00 P 0.00 0.00 0.00 0.93 +0.28 50 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 1.18 +0.35 50 0 20 0
28AUG26 31.00 P 0.00 0.00 0.00 1.46 +0.42 49 0 6 0
28AUG26 32.00 P 1.56 1.94 1.56 1.80 +0.49 49 16 17 +14
28AUG26 33.00 P 2.36 2.36 2.36 2.17 +0.58 49 15 40 +15
28AUG26 34.00 P 2.81 2.81 2.81 2.58 +0.65 49 15 25 +15
28AUG26 35.00 P 3.31 3.31 3.31 3.04 +0.72 49 9 69 +9
28AUG26 36.00 P 0.00 0.00 0.00 3.53 +0.75 49 0 45 0
28AUG26 37.00 P 0.00 0.00 0.00 4.09 +0.88 49 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 4.68 +1.00 49 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 5.32 +1.09 49 0 76 0
28AUG26 40.00 P 0.00 0.00 0.00 5.99 +1.16 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 6.69 +1.27 49 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 7.46 +1.34 50 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 8.19 +1.39 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 9.01 +1.45 50 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 9.86 +1.60 51 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 10.60 +1.56 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 11.44 +1.55 49 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 12.35 +1.67 50 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.24 +1.74 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.02 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.03 50 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.03 50 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.03 49 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.04 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.17 +0.06 50 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 +0.09 50 0 25 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 +0.12 49 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.45 +0.14 49 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.60 +0.19 49 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.78 +0.25 49 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.99 +0.30 49 0 76 0
29SEP26 29.00 P 1.12 1.12 1.12 1.23 +0.35 49 20 96 +20
29SEP26 30.00 P 0.00 0.00 0.00 1.51 +0.42 49 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.83 +0.48 49 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.17 +0.55 49 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.58 +0.63 49 0 53 0
29SEP26 34.00 P 0.00 0.00 0.00 3.01 +0.72 49 0 15 0
29SEP26 35.00 P 3.43 3.43 3.43 3.51 +0.82 49 15 785 0
29SEP26 36.00 P 0.00 0.00 0.00 3.97 +0.87 48 0 39 0
29SEP26 37.00 P 0.00 0.00 0.00 4.55 +0.98 48 0 42 0
29SEP26 38.00 P 5.27 5.27 5.27 5.08 +0.97 48 15 71 +15
29SEP26 39.00 P 5.90 5.90 5.90 5.78 +1.11 49 15 63 +15
29SEP26 40.00 P 0.00 0.00 0.00 6.43 +1.12 49 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.97 +1.04 47 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 7.88 +1.29 49 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.60 +1.31 49 0 31 0
29SEP26 44.00 P 0.00 0.00 0.00 9.39 +1.37 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.19 +1.43 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 11.01 +1.49 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.82 +1.62 50 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.70 +1.66 50 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.51 +1.65 49 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.39 +1.71 49 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.57 +1.77 48 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.96 +1.91 50 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.33 +2.02 50 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.73 +2.23 50 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.16 +2.16 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.62 +2.32 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.09 +2.35 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.57 +2.37 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.05 +2.32 49 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.54 +2.34 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.03 +2.35 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.52 +2.40 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.02 +2.41 52 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.51 +2.40 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.01 +2.41 54 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.50 +2.40 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 +0.16 50 0 274 0
30DEC26 23.00 P 0.00 0.00 0.00 0.65 +0.19 50 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.82 +0.24 50 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.00 +0.26 49 0 34 0
30DEC26 26.00 P 0.00 0.00 0.00 1.26 +0.35 50 0 25 0
30DEC26 27.00 P 0.00 0.00 0.00 1.48 +0.35 49 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.81 +0.45 50 0 70 0
30DEC26 29.00 P 0.00 0.00 0.00 2.07 +0.44 49 0 3 0
30DEC26 30.00 P 2.65 2.65 2.65 2.42 +0.50 49 10 44 +10
30DEC26 31.00 P 0.00 0.00 0.00 2.78 +0.47 49 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 3.21 +0.59 49 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.63 +0.65 49 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 4.10 +0.69 49 0 25 0
30DEC26 35.00 P 0.00 0.00 0.00 4.63 +0.75 49 0 47 0
30DEC26 36.00 P 0.00 0.00 0.00 5.28 +0.92 50 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.86 +0.98 50 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.46 +1.03 50 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 7.09 +1.03 50 0 77 0
30DEC26 40.00 P 0.00 0.00 0.00 7.78 +1.23 51 0 77 0
30DEC26 41.00 P 0.00 0.00 0.00 8.45 +1.16 50 0 22 0
30DEC26 42.00 P 0.00 0.00 0.00 9.16 +1.24 51 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 9.88 +1.27 51 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.60 +1.30 51 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 11.36 +1.39 51 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.99 +1.25 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.93 +1.42 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.59 +1.32 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.53 +1.60 51 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.44 +1.69 52 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.52 +1.76 52 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.89 +1.98 54 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.80 +2.04 50 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 24.17 +2.16 51 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.46 +2.17 50 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.84 +2.21 50 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.17 +2.18 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.68 +2.29 50 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.13 +2.32 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.60 +2.35 50 0 0 0
30MAR27 25.00 P 1.25 1.25 1.25 1.46 +0.26 49 5 80 +5
30MAR27 26.00 P 0.00 0.00 0.00 1.75 +0.32 49 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.05 +0.37 49 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.38 +0.46 49 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 2.75 +0.54 49 0 5 0
30MAR27 30.00 P 3.06 3.06 3.06 3.06 +0.51 48 5 10 +5
30MAR27 31.00 P 0.00 0.00 0.00 3.45 +0.54 48 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.88 +0.59 48 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 4.32 +0.51 48 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 4.98 +0.75 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.51 +0.86 49 0 1 0
30MAR27 36.00 P 6.24 6.24 6.24 6.10 +0.86 49 1 32 0
30MAR27 37.00 P 0.00 0.00 0.00 6.67 +0.87 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.28 +0.93 49 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.91 +0.98 49 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.57 +1.04 50 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.19 +1.03 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.92 +1.12 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.59 +1.12 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.21 +1.04 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.95 +1.07 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.70 +1.10 49 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.46 +1.14 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.22 +1.14 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.03 +1.18 49 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.84 +1.22 49 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.88 +1.24 49 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 20.04 +1.73 49 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.21 +1.39 49 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.47 +1.48 49 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.75 +1.96 49 0 0 0
TOTAL PUT 1,148 15,633 +473
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$ 8.23
28MAY26 5.75 C 0.00 0.00 0.00 2.49 -0.44 84 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.24 -0.43 75 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.99 -0.43 66 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.74 -0.42 57 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.50 -0.39 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.28 -0.37 66 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.03 -0.38 55 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 0.84 -0.34 60 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.62 -0.31 53 0 71 0
28MAY26 8.00 C 0.46 0.46 0.46 0.47 -0.26 55 4 61 +4
28MAY26 8.25 C 0.30 0.33 0.30 0.33 -0.25 54 3 20 +3
28MAY26 8.50 C 0.29 0.29 0.19 0.22 -0.21 53 17 140 +17
28MAY26 8.75 C 0.17 0.17 0.13 0.14 -0.17 52 35 140 +13
28MAY26 9.00 C 0.10 0.12 0.08 0.10 -0.11 55 65 331 +35
28MAY26 9.25 C 0.06 0.06 0.05 0.06 -0.08 54 41 452 +30
28MAY26 9.50 C 0.05 0.05 0.05 0.04 -0.06 56 30 330 +30
28MAY26 9.75 C 0.03 0.03 0.03 0.02 -0.05 54 2 372 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 427 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 321 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 276 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 84 0 263 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 93 0 105 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 109 0 490 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 123 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 130 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.56 -0.39 72 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.26 -0.41 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.09 -0.36 65 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.85 -0.36 60 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.64 -0.34 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.41 -0.35 54 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.24 -0.31 56 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.03 -0.32 52 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 0.87 -0.26 52 0 0 0
29JUN26 8.00 C 0.78 0.78 0.78 0.74 -0.23 53 1 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.61 -0.24 52 0 8 0
29JUN26 8.50 C 0.46 0.46 0.46 0.50 -0.21 52 15 16 +13
29JUN26 8.75 C 0.38 0.38 0.38 0.40 -0.19 51 15 60 -15
29JUN26 9.00 C 0.34 0.34 0.31 0.33 -0.16 52 16 169 +15
29JUN26 9.25 C 0.26 0.26 0.26 0.26 -0.14 52 2 259 +2
29JUN26 9.50 C 0.22 0.22 0.22 0.21 -0.12 52 1 727 0
29JUN26 9.75 C 0.00 0.00 0.00 0.17 -0.09 53 0 237 0
29JUN26 10.00 C 0.00 0.00 0.00 0.13 -0.08 52 0 769 0
29JUN26 10.50 C 0.08 0.08 0.08 0.08 -0.05 53 2 610 +2
29JUN26 11.00 C 0.00 0.00 0.00 0.05 -0.03 53 0 1,823 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.02 54 0 727 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 68 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 58 0 49 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 89 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29JUN26 21.00 C 0.01 0.01 0.01 0.01 0.00 106 1 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 123 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 130 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 2.61 -0.38 63 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.36 -0.39 57 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.14 -0.38 56 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.94 -0.35 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.76 -0.32 57 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.56 -0.31 55 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.38 -0.30 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.21 -0.29 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.06 -0.27 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.90 -0.27 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.78 -0.24 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.69 -0.21 52 0 15 0
30JUL26 8.75 C 0.00 0.00 0.00 0.59 -0.19 52 0 90 0
30JUL26 9.00 C 0.00 0.00 0.00 0.50 -0.18 51 0 90 0
30JUL26 9.25 C 0.00 0.00 0.00 0.44 -0.15 52 0 34 0
30JUL26 9.50 C 0.36 0.36 0.36 0.37 -0.13 52 1 95 0
30JUL26 9.75 C 0.00 0.00 0.00 0.31 -0.12 52 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.26 -0.11 52 0 158 0
30JUL26 10.50 C 0.21 0.21 0.21 0.19 -0.08 52 2 75 0
30JUL26 11.00 C 0.00 0.00 0.00 0.13 -0.06 52 0 45 0
30JUL26 11.50 C 0.10 0.10 0.10 0.09 -0.04 52 1 14 +1
30JUL26 12.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 102 0
30JUL26 12.50 C 0.07 0.07 0.07 0.04 -0.03 52 101 38 -66
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.02 53 0 75 0
28AUG26 6.25 C 0.00 0.00 0.00 2.21 -0.36 54 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.01 -0.37 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.84 -0.34 54 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.71 -0.28 57 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.54 -0.27 56 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.39 -0.25 56 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.22 -0.26 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.09 -0.25 54 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.97 -0.23 54 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.84 -0.24 52 0 15 0
28AUG26 8.75 C 0.00 0.00 0.00 0.75 -0.20 53 0 15 0
28AUG26 9.00 C 0.00 0.00 0.00 0.67 -0.18 53 0 15 0
28AUG26 9.25 C 0.00 0.00 0.00 0.58 -0.18 53 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.51 -0.17 53 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.46 -0.14 53 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.42 -0.11 54 0 15 0
28AUG26 10.50 C 0.00 0.00 0.00 0.32 -0.09 54 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.24 -0.08 54 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.18 -0.06 53 0 33 0
28AUG26 12.00 C 0.00 0.00 0.00 0.14 -0.04 54 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.11 -0.03 54 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.08 -0.03 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.70 -0.39 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.49 -0.37 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.33 -0.33 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.15 -0.31 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.97 -0.30 56 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.80 -0.29 55 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.64 -0.27 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.49 -0.26 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.35 -0.25 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.22 -0.24 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.08 -0.24 52 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 0.97 -0.23 52 0 843 0
29SEP26 8.75 C 0.00 0.00 0.00 0.87 -0.22 52 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.80 -0.18 53 0 2,220 0
29SEP26 9.25 C 0.00 0.00 0.00 0.71 -0.18 52 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.63 -0.17 52 0 28 0
29SEP26 9.75 C 0.00 0.00 0.00 0.58 -0.14 53 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.51 -0.14 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.41 -0.11 52 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.33 -0.09 53 0 193 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 -0.07 53 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.20 -0.07 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.16 -0.05 52 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.04 53 0 50 0
29SEP26 13.50 C 0.13 0.13 0.13 0.10 -0.03 52 5 23 +5
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 61 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.02 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.02 53 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.89 -0.36 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.71 -0.35 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.54 -0.33 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.37 -0.32 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.21 -0.31 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.06 -0.29 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.91 -0.29 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.77 -0.28 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.66 -0.25 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.51 -0.27 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.41 -0.24 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.31 -0.23 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.21 -0.22 52 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.10 -0.23 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.02 -0.21 52 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.95 -0.19 52 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.88 -0.18 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.80 -0.18 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.68 -0.16 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.60 -0.12 52 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.50 -0.12 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.43 -0.10 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.37 -0.08 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 -0.06 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.27 -0.06 52 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 -0.05 52 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 -0.05 52 0 3 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 -0.03 52 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.14 -0.03 52 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.12 -0.03 52 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.03 52 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -0.02 52 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.08 -0.02 53 0 84 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.09 -0.34 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.92 -0.33 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.75 -0.33 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.59 -0.32 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.44 -0.31 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.30 -0.30 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.16 -0.30 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.02 -0.30 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.91 -0.28 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.80 -0.27 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.69 -0.26 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.55 -0.29 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.47 -0.26 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.36 -0.28 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.29 -0.25 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.20 -0.25 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.12 -0.25 51 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.06 -0.23 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.95 -0.18 52 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.83 -0.17 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.73 -0.17 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 -0.14 52 0 19 0
30MAR27 12.50 C 0.00 0.00 0.00 0.58 -0.13 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 -0.12 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.45 -0.11 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.40 -0.10 52 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 -0.09 52 0 2 0
TOTAL CALL 360 16,827 +89
28MAY26 5.75 P 0.01 0.01 0.01 0.01 0.00 95 5 7 -1
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 84 0 51 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 75 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 66 0 95 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 84 0
28MAY26 7.00 P 0.03 0.03 0.03 0.02 +0.01 55 15 90 0
28MAY26 7.25 P 0.04 0.06 0.04 0.04 +0.01 54 75 481 +35
28MAY26 7.50 P 0.08 0.10 0.07 0.08 +0.03 54 75 513 0
28MAY26 7.75 P 0.13 0.13 0.13 0.14 +0.05 54 40 778 0
28MAY26 8.00 P 0.21 0.24 0.21 0.22 +0.08 53 18 453 +1
28MAY26 8.25 P 0.29 0.29 0.29 0.34 +0.13 53 1 316 0
28MAY26 8.50 P 0.41 0.41 0.41 0.47 +0.16 50 1 494 +1
28MAY26 8.75 P 0.00 0.00 0.00 0.64 +0.20 50 0 335 0
28MAY26 9.00 P 0.79 0.86 0.79 0.86 +0.24 54 2 208 -1
28MAY26 9.25 P 0.00 0.00 0.00 1.09 +0.29 59 0 92 0
28MAY26 9.50 P 0.00 0.00 0.00 1.29 +0.29 50 0 57 0
28MAY26 9.75 P 0.00 0.00 0.00 1.55 +0.34 62 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.78 +0.34 58 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 2.31 +0.39 86 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.80 +0.39 94 0 15 -51
28MAY26 11.50 P 0.00 0.00 0.00 3.29 +0.38 98 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 3.80 +0.39 115 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.30 +0.39 125 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.81 +0.40 140 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.28 +0.37 124 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.79 +0.38 143 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.30 +0.39 159 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.78 +0.37 146 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.29 +0.38 165 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.80 +0.39 181 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.31 +0.40 195 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.80 +0.39 194 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 9.30 +0.39 201 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.80 +0.39 207 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 10.28 +0.37 189 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 +0.01 57 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 26 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 +0.01 53 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.07 +0.03 54 0 94 0
29JUN26 6.75 P 0.00 0.00 0.00 0.10 +0.03 53 0 124 0
29JUN26 7.00 P 0.00 0.00 0.00 0.15 +0.05 53 0 198 0
29JUN26 7.25 P 0.00 0.00 0.00 0.21 +0.07 53 0 483 0
29JUN26 7.50 P 0.00 0.00 0.00 0.29 +0.09 53 0 181 0
29JUN26 7.75 P 0.36 0.36 0.36 0.38 +0.11 53 12 93 +12
29JUN26 8.00 P 0.45 0.49 0.45 0.48 +0.13 52 8 94 +7
29JUN26 8.25 P 0.54 0.63 0.54 0.60 +0.14 52 24 97 -15
29JUN26 8.50 P 0.75 0.77 0.75 0.74 +0.18 52 38 184 0
29JUN26 8.75 P 0.00 0.00 0.00 0.90 +0.21 52 0 338 0
29JUN26 9.00 P 0.00 0.00 0.00 1.06 +0.22 51 0 350 0
29JUN26 9.25 P 0.00 0.00 0.00 1.25 +0.23 51 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.44 +0.24 51 0 620 0
29JUN26 9.75 P 0.00 0.00 0.00 1.63 +0.26 48 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.87 +0.30 51 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 2.31 +0.36 49 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.82 +0.39 58 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 3.31 +0.37 62 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.80 +0.39 66 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 4.30 +0.39 71 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.81 +0.40 79 0 1 -3
29JUN26 13.50 P 0.00 0.00 0.00 5.28 +0.37 73 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.81 +0.40 89 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 6.30 +0.39 90 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.78 +0.37 86 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.29 +0.38 95 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.80 +0.39 103 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.32 +0.41 114 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.81 +0.40 114 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.30 +0.39 114 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.80 +0.39 117 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.28 +0.37 110 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.77 +0.36 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.27 +0.36 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.77 +0.36 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.77 +0.36 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.77 +0.36 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.77 +0.36 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.79 +0.38 147 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.77 +0.36 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.79 +0.38 156 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.77 +0.36 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 +0.02 53 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.07 +0.02 52 0 154 0
30JUL26 6.25 P 0.00 0.00 0.00 0.10 +0.03 52 0 2 0
30JUL26 6.50 P 0.00 0.00 0.00 0.14 +0.04 52 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.20 +0.06 53 0 47 0
30JUL26 7.00 P 0.00 0.00 0.00 0.26 +0.07 52 0 61 0
30JUL26 7.25 P 0.00 0.00 0.00 0.34 +0.08 52 0 75 0
30JUL26 7.50 P 0.00 0.00 0.00 0.43 +0.10 52 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.53 +0.11 52 0 194 0
30JUL26 8.00 P 0.00 0.00 0.00 0.65 +0.14 52 0 255 0
30JUL26 8.25 P 0.00 0.00 0.00 0.77 +0.16 52 0 140 0
30JUL26 8.50 P 0.00 0.00 0.00 0.92 +0.19 52 0 153 0
30JUL26 8.75 P 0.00 0.00 0.00 1.05 +0.19 51 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 1.21 +0.22 50 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 1.38 +0.22 50 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.57 +0.26 50 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 1.78 +0.25 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.98 +0.31 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.41 +0.34 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.87 +0.39 53 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.33 +0.33 53 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.82 +0.36 56 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.31 +0.37 59 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.81 +0.40 63 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.18 +0.04 53 0 2 0
28AUG26 6.50 P 0.00 0.00 0.00 0.24 +0.06 54 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.31 +0.07 54 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.39 +0.09 54 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.47 +0.10 54 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.56 +0.10 53 0 32 0
28AUG26 7.75 P 0.00 0.00 0.00 0.67 +0.12 53 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 0.78 +0.13 52 0 45 0
28AUG26 8.25 P 0.00 0.00 0.00 0.92 +0.16 53 0 15 0
28AUG26 8.50 P 0.00 0.00 0.00 1.05 +0.16 52 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.20 +0.18 52 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.37 +0.20 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.51 +0.18 51 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.69 +0.22 51 0 12 0
28AUG26 9.75 P 0.00 0.00 0.00 1.93 +0.28 54 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.07 +0.23 50 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.49 +0.27 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.92 +0.33 51 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.40 +0.33 54 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.82 +0.36 50 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.34 +0.35 56 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.82 +0.37 57 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 +0.03 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.18 +0.03 52 0 4 0
29SEP26 6.25 P 0.00 0.00 0.00 0.24 +0.05 52 0 4 0
29SEP26 6.50 P 0.00 0.00 0.00 0.31 +0.07 53 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.38 +0.07 53 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.47 +0.09 53 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.56 +0.10 53 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.67 +0.12 53 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.11 52 0 70 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 +0.16 52 0 132 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 +0.15 51 0 2,638 0
29SEP26 8.50 P 0.00 0.00 0.00 1.17 +0.19 52 0 1,000 0
29SEP26 8.75 P 0.00 0.00 0.00 1.30 +0.19 51 0 410 0
29SEP26 9.00 P 0.00 0.00 0.00 1.46 +0.18 51 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.63 +0.20 51 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 1.81 +0.22 51 0 17 0
29SEP26 9.75 P 0.00 0.00 0.00 1.98 +0.21 50 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 2.18 +0.26 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.58 +0.28 51 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 3.01 +0.34 52 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.44 +0.34 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.89 +0.37 52 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 4.36 +0.37 53 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.84 +0.34 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.31 +0.34 53 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.81 +0.39 56 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.31 +0.40 59 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.80 +0.39 60 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 7.31 +0.40 65 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.80 +0.39 65 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.32 +0.41 71 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.81 +0.40 72 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.30 +0.39 72 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.80 +0.39 74 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.31 +0.40 78 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.80 +0.39 79 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.31 +0.40 83 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.81 +0.40 84 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.81 +0.40 88 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.81 +0.40 92 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.80 +0.39 93 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.80 +0.39 97 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.29 +0.06 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.35 +0.06 52 0 2 0
30DEC26 6.25 P 0.00 0.00 0.00 0.43 +0.07 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.51 +0.08 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.61 +0.10 53 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.70 +0.10 53 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.80 +0.10 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.91 +0.13 52 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.03 +0.15 52 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.15 +0.16 51 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 +0.16 51 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.41 +0.16 50 0 351 0
30DEC26 8.75 P 0.00 0.00 0.00 1.56 +0.18 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.72 +0.17 51 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.88 +0.18 50 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 2.07 +0.21 51 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 2.24 +0.21 51 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.45 +0.24 52 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.81 +0.28 51 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 3.20 +0.26 51 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.61 +0.29 51 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 4.04 +0.28 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.47 +0.30 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.92 +0.30 50 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.39 +0.35 51 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.86 +0.41 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.34 +0.37 52 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.82 +0.38 52 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 7.32 +0.36 54 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.81 +0.37 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.32 +0.39 59 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.81 +0.40 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.30 +0.39 60 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.81 +0.40 63 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.31 +0.40 65 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.81 +0.40 67 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.31 +0.40 68 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.81 +0.40 70 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.81 +0.40 73 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.81 +0.40 76 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 +0.05 52 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.50 +0.05 52 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.58 +0.05 52 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.68 +0.07 52 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.77 +0.06 52 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.87 +0.08 52 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.97 +0.07 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 +0.13 53 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.23 +0.07 52 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 1.36 +0.14 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.51 +0.16 52 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.65 +0.17 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.80 +0.17 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.95 +0.18 51 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.11 +0.18 51 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.29 +0.22 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.44 +0.21 51 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.62 +0.19 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.99 +0.21 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.38 +0.26 51 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.77 +0.25 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.18 +0.28 50 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.60 +0.26 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.03 +0.31 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.47 +0.33 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.92 +0.31 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.40 +0.35 50 0 0 0
TOTAL PUT 314 17,140 -15
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$ 7.47
28MAY26 5.00 C 0.00 0.00 0.00 2.47 -0.18 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.22 -0.18 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.98 -0.17 75 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.73 -0.17 65 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.48 -0.17 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.23 -0.16 45 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.98 -0.17 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.73 -0.17 27 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.47 -0.18 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.26 -0.16 20 0 134 0
28MAY26 7.50 C 0.00 0.00 0.00 0.11 -0.11 21 0 79 0
28MAY26 7.75 C 0.00 0.00 0.00 0.04 -0.05 23 0 24 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.02 23 0 102 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.68 -0.18 74 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.58 -0.17 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.48 -0.18 68 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.23 -0.18 60 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.98 -0.18 53 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.73 -0.18 46 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.48 -0.18 39 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.23 -0.18 33 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 0.98 -0.17 26 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.73 -0.17 20 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.48 -0.17 14 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.28 -0.15 18 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.15 -0.10 20 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.06 20 0 411 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.03 20 0 423 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 23 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 66 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.48 -0.18 57 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.23 -0.18 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.98 -0.18 44 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.73 -0.18 39 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.48 -0.18 33 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.23 -0.18 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.98 -0.17 23 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.73 -0.17 17 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.51 -0.15 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.32 -0.13 19 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.20 -0.09 19 0 135 0
30JUL26 7.75 C 0.00 0.00 0.00 0.12 -0.06 20 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.07 -0.04 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.23 -0.20 45 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.98 -0.21 39 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.73 -0.21 34 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.48 -0.20 30 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.23 -0.21 25 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.98 -0.20 20 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.75 -0.16 21 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.55 -0.14 21 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.38 -0.12 20 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.26 -0.10 20 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.18 -0.07 21 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.12 -0.05 21 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.08 -0.03 22 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.68 -0.20 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.58 -0.20 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.48 -0.20 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.23 -0.20 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.98 -0.21 35 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.73 -0.21 31 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.48 -0.21 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.23 -0.21 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.99 -0.19 21 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.78 -0.15 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.58 -0.16 20 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.44 -0.11 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 -0.09 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.08 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.17 -0.06 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.12 -0.05 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.08 -0.04 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.03 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.48 -0.20 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.23 -0.20 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.98 -0.21 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.73 -0.21 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.48 -0.21 20 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.24 -0.20 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.03 -0.16 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.84 -0.14 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.66 -0.14 18 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.52 -0.11 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.41 -0.09 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.31 -0.08 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 -0.07 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.17 -0.06 19 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.12 -0.05 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.03 19 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.02 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.48 -0.21 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.23 -0.21 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.98 -0.21 22 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.74 -0.20 21 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.50 -0.19 19 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.26 -0.18 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.11 -0.10 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.93 -0.13 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 -0.14 18 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.62 -0.10 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.50 -0.09 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.40 -0.08 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.32 -0.07 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.25 -0.06 19 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 0.19 -0.05 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.03 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 0 2,218 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 +0.03 24 0 65 0
28MAY26 7.50 P 0.00 0.00 0.00 0.14 +0.07 22 0 459 0
28MAY26 7.75 P 0.00 0.00 0.00 0.32 +0.13 24 0 285 0
28MAY26 8.00 P 0.00 0.00 0.00 0.53 +0.14 0 0 105 0
28MAY26 8.25 P 0.00 0.00 0.00 0.78 +0.17 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.03 +0.17 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.32 +0.21 64 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.58 +0.21 76 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.83 +0.21 84 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.08 +0.21 92 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.33 +0.21 99 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.58 +0.21 106 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.08 +0.21 119 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.58 +0.22 131 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.08 +0.22 142 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.58 +0.22 153 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 +0.02 21 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.09 +0.04 21 0 117 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 +0.07 20 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 +0.11 21 0 22 0
29JUN26 7.75 P 0.00 0.00 0.00 0.51 +0.14 22 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.71 +0.15 20 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.95 +0.17 21 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 1.23 +0.21 34 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 +0.21 38 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.73 +0.22 43 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.97 +0.21 44 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.23 +0.22 51 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.48 +0.22 55 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.73 +0.22 58 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 3.23 +0.22 65 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.73 +0.23 72 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.23 +0.23 78 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.74 +0.23 87 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.07 +0.02 20 0 19 0
30JUL26 7.00 P 0.12 0.13 0.12 0.13 +0.04 20 100 207 +100
30JUL26 7.25 P 0.00 0.00 0.00 0.23 +0.06 20 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.37 +0.10 20 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.53 +0.11 19 0 3 0
30JUL26 8.00 P 0.00 0.00 0.00 0.74 +0.14 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.96 +0.15 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.23 +0.20 27 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.48 +0.20 31 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.73 +0.21 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.97 +0.20 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.23 +0.21 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.48 +0.21 44 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.73 +0.21 47 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
28AUG26 7.00 P 0.18 0.18 0.18 0.18 +0.05 21 25 114 +25
28AUG26 7.25 P 0.00 0.00 0.00 0.28 +0.07 20 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.42 +0.09 21 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.58 +0.11 21 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.77 +0.12 21 0 4 0
28AUG26 8.25 P 0.00 0.00 0.00 0.98 +0.14 20 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.23 +0.17 24 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.48 +0.20 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.73 +0.21 30 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.97 +0.20 31 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.23 +0.21 36 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 2.48 +0.21 38 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.73 +0.21 41 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.02 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.10 +0.02 23 0 25 0
29SEP26 6.75 P 0.18 0.18 0.18 0.16 +0.03 22 4 28 +4
29SEP26 7.00 P 0.00 0.00 0.00 0.24 +0.04 22 0 82 0
29SEP26 7.25 P 0.35 0.35 0.35 0.35 +0.06 22 5 15 +5
29SEP26 7.50 P 0.53 0.53 0.53 0.49 +0.08 23 5 12 +5
29SEP26 7.75 P 0.00 0.00 0.00 0.63 +0.07 22 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.81 +0.10 21 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 1.01 +0.12 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.27 +0.18 26 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.50 +0.15 27 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.75 +0.16 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.00 +0.17 32 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.25 +0.17 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 +0.17 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.77 +0.18 42 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.28 +0.19 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.80 +0.19 54 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.29 +0.19 57 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.78 +0.22 60 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 22 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 +0.01 21 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.13 +0.03 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.19 +0.03 19 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.28 +0.05 20 0 202 0
30DEC26 7.25 P 0.00 0.00 0.00 0.39 +0.06 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.53 +0.08 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.68 +0.09 20 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 0.84 +0.11 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.03 +0.12 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.28 +0.14 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.51 +0.15 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 +0.16 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.00 +0.17 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.25 +0.17 29 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.51 +0.17 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.77 +0.18 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.28 +0.19 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.80 +0.19 44 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.29 +0.19 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.78 +0.18 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 +0.02 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.17 +0.03 19 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.24 +0.04 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.34 +0.06 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.45 +0.07 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.58 +0.08 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.74 +0.10 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.88 +0.10 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.10 +0.15 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.31 +0.13 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.53 +0.14 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.76 +0.15 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.01 +0.17 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.26 +0.17 26 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.51 +0.17 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.77 +0.18 31 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.28 +0.19 35 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.80 +0.19 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.29 +0.19 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.78 +0.18 43 0 0 0
TOTAL PUT 139 3,431 +139
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$ 23.26
28MAY26 16.50 C 0.00 0.00 0.00 6.80 -0.64 89 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.28 -0.56 65 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 5.78 -0.56 59 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.41 -0.51 96 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 4.84 -0.50 74 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.29 -0.65 50 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 3.91 -0.55 72 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.30 -0.57 43 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.43 -0.52 50 0 3 0
28MAY26 22.00 C 0.00 0.00 0.00 1.64 -0.47 49 0 75 0
28MAY26 23.00 C 0.00 0.00 0.00 1.02 -0.40 50 0 412 0
28MAY26 24.00 C 0.60 0.73 0.60 0.57 -0.30 49 7 488 +7
28MAY26 25.00 C 0.39 0.39 0.27 0.30 -0.21 50 139 471 +115
28MAY26 26.00 C 0.18 0.21 0.14 0.14 -0.13 50 173 591 +118
28MAY26 27.00 C 0.11 0.11 0.07 0.06 -0.07 50 59 644 -18
28MAY26 28.00 C 0.07 0.07 0.07 0.03 -0.03 52 1 879 -1
28MAY26 29.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 128 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 186 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 244 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 287 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 6.80 -0.64 53 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.28 -0.59 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 5.78 -0.58 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.41 -0.51 56 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 4.85 -0.58 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.37 -0.61 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 3.98 -0.55 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.56 -0.54 46 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 2.73 -0.48 43 0 2 0
29JUN26 22.00 C 0.00 0.00 0.00 2.06 -0.43 43 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 1.51 -0.39 43 0 91 0
29JUN26 24.00 C 1.02 1.07 1.02 1.07 -0.32 43 12 327 -11
29JUN26 25.00 C 0.70 0.70 0.70 0.74 -0.26 43 2 640 -2
29JUN26 26.00 C 0.51 0.51 0.51 0.50 -0.20 43 40 217 +20
29JUN26 27.00 C 0.42 0.42 0.37 0.33 -0.16 44 23 514 -23
29JUN26 28.00 C 0.00 0.00 0.00 0.21 -0.12 43 0 530 0
29JUN26 29.00 C 0.18 0.18 0.18 0.13 -0.08 43 17 373 +15
29JUN26 30.00 C 0.15 0.15 0.15 0.08 -0.06 43 2 461 0
29JUN26 31.00 C 0.00 0.00 0.00 0.05 -0.04 44 0 1,648 0
29JUN26 32.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 55 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 219 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 55 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 71 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 6.80 -0.64 41 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.38 -0.58 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.86 -0.64 42 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.54 -0.51 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.01 -0.58 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.52 -0.64 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.21 -0.52 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.82 -0.53 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.08 -0.42 43 0 0 0
30JUL26 22.00 C 2.41 2.41 2.41 2.45 -0.42 42 3 15 +3
30JUL26 23.00 C 0.00 0.00 0.00 1.89 -0.41 42 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 1.45 -0.35 42 0 61 0
30JUL26 25.00 C 0.00 0.00 0.00 1.12 -0.28 42 0 242 0
30JUL26 26.00 C 0.83 0.83 0.83 0.84 -0.24 42 40 227 +40
30JUL26 27.00 C 0.00 0.00 0.00 0.61 -0.22 42 0 237 0
30JUL26 28.00 C 0.00 0.00 0.00 0.44 -0.17 42 0 297 0
30JUL26 29.00 C 0.00 0.00 0.00 0.32 -0.13 42 0 106 0
30JUL26 30.00 C 0.00 0.00 0.00 0.22 -0.11 42 0 176 0
30JUL26 31.00 C 0.00 0.00 0.00 0.16 -0.08 42 0 31 0
30JUL26 32.00 C 0.00 0.00 0.00 0.11 -0.06 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.08 -0.04 43 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.05 -0.03 42 0 18 0
28AUG26 17.00 C 0.00 0.00 0.00 6.51 -0.62 47 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.08 -0.60 46 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.64 -0.61 45 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.20 -0.62 44 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.84 -0.57 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.49 -0.52 45 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.11 -0.52 45 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.40 -0.52 43 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 2.80 -0.43 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.27 -0.39 43 0 60 0
28AUG26 24.00 C 0.00 0.00 0.00 1.83 -0.35 43 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 1.48 -0.30 43 0 45 0
28AUG26 26.00 C 0.00 0.00 0.00 1.19 -0.25 43 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.94 -0.22 43 0 63 0
28AUG26 28.00 C 0.00 0.00 0.00 0.73 -0.20 43 0 176 0
28AUG26 29.00 C 0.00 0.00 0.00 0.56 -0.17 43 0 153 0
28AUG26 30.00 C 0.00 0.00 0.00 0.44 -0.12 43 0 125 0
28AUG26 31.00 C 0.00 0.00 0.00 0.33 -0.11 43 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.25 -0.09 43 0 15 0
28AUG26 33.00 C 0.00 0.00 0.00 0.19 -0.07 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.14 -0.06 43 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.11 -0.62 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.53 -0.76 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.13 -0.72 41 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.86 -0.57 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.31 -0.70 41 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.11 -0.52 46 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.75 -0.49 45 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.40 -0.47 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.66 -0.53 43 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.13 -0.44 43 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 2.59 -0.36 43 0 61 0
29SEP26 24.00 C 0.00 0.00 0.00 2.15 -0.34 42 0 632 0
29SEP26 25.00 C 0.00 0.00 0.00 1.80 -0.26 43 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.48 -0.24 43 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 1.21 -0.23 43 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 0.99 -0.20 43 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 0.79 -0.19 43 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.63 -0.17 43 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.51 -0.13 43 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.40 -0.12 42 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.32 -0.10 43 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.25 -0.08 42 0 151 0
29SEP26 35.00 C 0.00 0.00 0.00 0.20 -0.07 43 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 -0.05 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.12 -0.05 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.03 43 0 10 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 7.41 -0.69 43 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.09 -0.61 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.72 -0.58 45 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.35 -0.57 44 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.01 -0.54 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.68 -0.50 44 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.34 -0.49 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.02 -0.49 44 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 4.41 -0.46 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.85 -0.45 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.34 -0.43 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.90 -0.33 42 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 2.54 -0.28 42 0 7 0
30DEC26 26.00 C 0.00 0.00 0.00 2.20 -0.26 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.90 -0.25 42 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 1.63 -0.25 42 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.40 -0.23 42 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.19 -0.23 42 0 81 0
30DEC26 31.00 C 0.00 0.00 0.00 1.03 -0.19 42 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.87 -0.19 42 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 0.75 -0.15 42 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.63 -0.15 42 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.54 -0.13 42 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 -0.11 42 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.38 -0.11 42 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.33 -0.08 42 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.28 -0.08 42 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.24 -0.07 42 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.20 -0.06 42 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.17 -0.05 42 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 7.85 -0.62 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.44 -0.64 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.09 -0.61 43 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.78 -0.56 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.45 -0.53 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.12 -0.52 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.78 -0.54 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.50 -0.50 43 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.94 -0.47 43 0 21 0
30MAR27 22.00 C 0.00 0.00 0.00 4.40 -0.45 42 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.93 -0.43 42 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.53 -0.31 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 3.12 -0.31 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.77 -0.29 42 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.47 -0.30 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.20 -0.27 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.95 -0.25 42 0 5 0
30MAR27 30.00 C 0.00 0.00 0.00 1.73 -0.21 42 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.53 -0.21 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.35 -0.19 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.19 -0.17 42 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.04 -0.17 42 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.93 -0.13 42 0 10 0
TOTAL CALL 518 15,861 +263
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 60 0 40 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 50 0
28MAY26 19.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 62 0
28MAY26 19.50 P 0.00 0.00 0.00 0.03 +0.01 52 0 176 0
28MAY26 20.00 P 0.00 0.00 0.00 0.05 +0.01 50 0 186 0
28MAY26 21.00 P 0.22 0.22 0.22 0.15 +0.04 50 30 274 +17
28MAY26 22.00 P 0.41 0.41 0.41 0.37 +0.10 50 1 498 -1
28MAY26 23.00 P 0.73 0.87 0.73 0.74 +0.16 50 68 195 -62
28MAY26 24.00 P 1.47 1.47 1.47 1.29 +0.26 49 1 634 +1
28MAY26 25.00 P 0.00 0.00 0.00 2.02 +0.41 50 0 204 0
28MAY26 26.00 P 0.00 0.00 0.00 2.86 +0.44 50 0 155 0
28MAY26 27.00 P 0.00 0.00 0.00 3.83 +0.54 57 0 51 0
28MAY26 28.00 P 0.00 0.00 0.00 4.78 +0.52 58 0 89 0
28MAY26 29.00 P 0.00 0.00 0.00 5.74 +0.55 0 0 40 0
28MAY26 30.00 P 0.00 0.00 0.00 6.74 +0.53 0 0 130 0
28MAY26 31.00 P 0.00 0.00 0.00 7.74 +0.56 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.74 +0.56 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.76 +0.58 90 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.74 +0.55 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.75 +0.57 97 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.74 +0.55 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 13.74 +0.56 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 14.80 +0.62 135 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 15.76 +0.57 125 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 16.77 +0.58 135 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 21 0
29JUN26 17.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 43 0 7 0
29JUN26 18.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 54 0
29JUN26 18.50 P 0.00 0.00 0.00 0.10 +0.02 43 0 46 0
29JUN26 19.00 P 0.19 0.19 0.19 0.15 +0.03 44 6 49 0
29JUN26 19.50 P 0.00 0.00 0.00 0.21 +0.03 43 0 66 0
29JUN26 20.00 P 0.34 0.34 0.34 0.30 +0.05 44 21 200 +21
29JUN26 21.00 P 0.60 0.60 0.55 0.54 +0.09 44 31 149 +31
29JUN26 22.00 P 0.86 0.87 0.86 0.87 +0.15 43 11 490 +11
29JUN26 23.00 P 0.00 0.00 0.00 1.31 +0.18 43 0 648 0
29JUN26 24.00 P 1.87 1.87 1.87 1.87 +0.24 43 30 1,182 0
29JUN26 25.00 P 0.00 0.00 0.00 2.47 +0.24 41 0 427 0
29JUN26 26.00 P 0.00 0.00 0.00 3.25 +0.32 41 0 113 0
29JUN26 27.00 P 0.00 0.00 0.00 4.11 +0.40 42 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 5.01 +0.45 43 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.94 +0.46 43 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.93 +0.55 47 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 7.88 +0.53 46 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 8.85 +0.54 44 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 10.03 +0.75 70 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 10.92 +0.64 63 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 12.06 +0.77 80 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.88 +0.60 65 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 13.90 +0.68 72 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 14.82 +0.54 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 16.04 +0.80 94 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 16.91 +0.62 83 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 17.83 +0.59 66 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 18.83 +0.59 70 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 19.87 +0.61 85 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 20.89 +0.62 92 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 21.82 +0.58 71 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 22.86 +0.65 91 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 23.81 +0.57 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 24.81 +0.57 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 25.83 +0.56 90 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 26.94 +0.68 116 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 1 0
30JUL26 17.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.12 +0.01 42 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.17 +0.02 42 0 31 0
30JUL26 18.50 P 0.25 0.27 0.25 0.23 +0.02 42 19 46 +16
30JUL26 19.00 P 0.32 0.34 0.32 0.31 +0.03 42 45 45 +41
30JUL26 19.50 P 0.00 0.00 0.00 0.41 +0.05 42 0 17 0
30JUL26 20.00 P 0.54 0.54 0.54 0.53 +0.07 42 60 92 +45
30JUL26 21.00 P 0.00 0.00 0.00 0.83 +0.11 42 0 21 0
30JUL26 22.00 P 1.15 1.16 1.15 1.19 +0.13 42 30 227 +20
30JUL26 23.00 P 1.52 1.78 1.52 1.65 +0.19 42 32 374 +17
30JUL26 24.00 P 0.00 0.00 0.00 2.21 +0.23 42 0 251 0
30JUL26 25.00 P 0.00 0.00 0.00 2.87 +0.29 42 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 3.60 +0.35 43 0 11 0
30JUL26 27.00 P 0.00 0.00 0.00 4.36 +0.37 42 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 5.24 +0.46 43 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.12 +0.49 44 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.94 +0.42 39 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.90 +0.46 39 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 9.08 +0.73 54 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.04 +0.73 56 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.04 +0.75 59 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.19 +0.03 43 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.24 +0.02 43 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.32 +0.04 43 0 1 0
28AUG26 18.50 P 0.00 0.00 0.00 0.41 +0.05 43 0 2 0
28AUG26 19.00 P 0.00 0.00 0.00 0.52 +0.06 43 0 15 0
28AUG26 19.50 P 0.00 0.00 0.00 0.64 +0.08 43 0 15 0
28AUG26 20.00 P 0.78 0.78 0.78 0.78 +0.09 43 15 139 +15
28AUG26 21.00 P 0.00 0.00 0.00 1.11 +0.11 43 0 30 0
28AUG26 22.00 P 0.00 0.00 0.00 1.49 +0.12 43 0 73 0
28AUG26 23.00 P 0.00 0.00 0.00 1.98 +0.18 43 0 15 0
28AUG26 24.00 P 0.00 0.00 0.00 2.54 +0.24 43 0 7 0
28AUG26 25.00 P 3.14 3.14 3.14 3.18 +0.28 43 6 6 +6
28AUG26 26.00 P 0.00 0.00 0.00 3.86 +0.20 42 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 4.62 +0.37 43 0 7 0
28AUG26 28.00 P 0.00 0.00 0.00 5.44 +0.41 43 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.26 +0.42 43 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.20 +0.53 45 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.08 +0.53 44 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.14 +0.71 50 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.07 +0.71 50 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.04 +0.72 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.23 +0.03 43 0 3 0
29SEP26 17.00 P 0.00 0.00 0.00 0.29 +0.03 43 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.37 +0.04 43 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.46 +0.05 43 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.57 +0.06 43 0 36 0
29SEP26 19.00 P 0.00 0.00 0.00 0.69 +0.07 43 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.83 +0.08 43 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.99 +0.10 43 0 72 0
29SEP26 21.00 P 1.30 1.30 1.30 1.33 +0.11 43 1 38 +1
29SEP26 22.00 P 0.00 0.00 0.00 1.75 +0.14 42 0 218 0
29SEP26 23.00 P 0.00 0.00 0.00 2.21 +0.16 42 0 60 0
29SEP26 24.00 P 0.00 0.00 0.00 2.76 +0.20 42 0 130 0
29SEP26 25.00 P 3.44 3.50 3.44 3.41 +0.23 42 16 132 -15
29SEP26 26.00 P 0.00 0.00 0.00 4.03 +0.22 41 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.83 +0.40 42 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 5.60 +0.37 42 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 6.38 +0.36 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.26 +0.41 42 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 8.19 +0.48 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.14 +0.56 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.07 +0.61 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.04 +0.67 46 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.06 +0.75 50 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 12.88 +0.60 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 13.90 +0.65 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 14.82 +0.54 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.04 +0.80 58 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.91 +0.62 53 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.83 +0.59 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.83 +0.59 47 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 19.87 +0.61 56 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.89 +0.62 59 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.82 +0.58 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.86 +0.65 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.48 +0.03 42 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 0.59 +0.05 42 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.70 +0.05 42 0 10 0
30DEC26 18.00 P 0.00 0.00 0.00 0.83 +0.07 42 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 0.97 +0.07 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.12 +0.07 42 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 1.29 +0.09 42 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.48 +0.11 42 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.84 +0.12 41 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 2.28 +0.14 41 0 24 0
30DEC26 23.00 P 0.00 0.00 0.00 2.77 +0.14 41 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 3.33 +0.17 41 0 46 0
30DEC26 25.00 P 0.00 0.00 0.00 3.97 +0.22 41 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.64 +0.24 41 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.33 +0.27 41 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.08 +0.33 41 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.86 +0.36 41 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.67 +0.38 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.49 +0.40 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.38 +0.45 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.25 +0.46 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.19 +0.53 42 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.13 +0.58 43 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 13.14 +0.70 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.09 +0.72 46 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 14.87 +0.56 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.04 +0.75 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 16.91 +0.62 44 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 17.83 +0.59 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 18.83 +0.59 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.75 +0.06 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.87 +0.07 42 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.01 +0.08 42 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.16 +0.09 42 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.32 +0.10 42 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.49 +0.11 42 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 1.66 +0.12 42 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.84 +0.13 41 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.25 +0.12 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.68 +0.12 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 3.20 +0.15 41 0 3 0
30MAR27 24.00 P 0.00 0.00 0.00 3.76 +0.20 40 0 7 0
30MAR27 25.00 P 0.00 0.00 0.00 4.38 +0.25 41 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.03 +0.27 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.70 +0.22 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.49 +0.30 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.25 +0.39 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.04 +0.43 41 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.85 +0.46 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.68 +0.47 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.53 +0.51 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.44 +0.54 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.33 +0.52 42 0 0 0
TOTAL PUT 423 11,630 +164
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$ 49.34
15MAY26 34.00 C 0.00 0.00 0.00 15.34 -1.51 0 0 0 0
15MAY26 35.00 C 0.00 0.00 0.00 14.34 -1.51 0 0 0 0
15MAY26 36.00 C 0.00 0.00 0.00 13.34 -1.51 0 0 0 0
15MAY26 37.00 C 0.00 0.00 0.00 12.34 -1.51 0 0 0 0
15MAY26 38.00 C 0.00 0.00 0.00 11.34 -1.51 0 0 0 0
15MAY26 39.00 C 0.00 0.00 0.00 10.34 -1.51 0 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 9.34 -1.51 0 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 8.34 -1.51 0 0 0 0
15MAY26 42.00 C 0.00 0.00 0.00 7.34 -1.51 0 0 0 -117
15MAY26 43.00 C 6.10 6.10 6.10 6.34 -1.51 0 2 0 -180
15MAY26 44.00 C 0.00 0.00 0.00 5.34 -1.51 0 0 0 -71
15MAY26 45.00 C 4.52 4.52 4.10 4.34 -1.51 0 10 0 -148
15MAY26 46.00 C 3.43 3.43 3.43 3.34 -1.51 0 2 0 -232
15MAY26 47.00 C 2.10 2.35 1.83 2.34 -1.51 0 101 0 -152
15MAY26 48.00 C 1.90 2.03 0.90 1.34 -1.57 0 792 0 -160
15MAY26 49.00 C 1.03 1.03 0.25 0.34 -1.61 0 437 0 -187
15MAY26 50.00 C 0.48 0.57 0.01 0.00 -1.21 0 964 555 -243
15MAY26 52.50 C 0.07 0.07 0.01 0.00 -0.27 0 168 2,805 +55
15MAY26 55.00 C 0.01 0.02 0.01 0.00 -0.05 0 93 2,099 +76
15MAY26 57.50 C 0.03 0.03 0.01 0.00 -0.01 0 42 2,791 0
15MAY26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,659 0
15MAY26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,090 0
15MAY26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 140 0
15MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
15MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 255 0
15MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 41.00 C 0.00 0.00 0.00 8.37 - 55 0 0 -
22MAY26 42.00 C 0.00 0.00 0.00 7.38 -1.65 54 0 0 0
22MAY26 43.00 C 0.00 0.00 0.00 6.40 -1.50 52 0 0 0
22MAY26 44.00 C 0.00 0.00 0.00 5.45 -1.49 53 0 0 0
22MAY26 45.00 C 4.58 4.58 4.40 4.52 -1.48 51 10 10 +10
22MAY26 46.00 C 0.00 0.00 0.00 3.67 -1.42 52 0 3 0
22MAY26 47.00 C 3.25 3.25 2.82 2.82 -1.42 49 27 8 -13
22MAY26 48.00 C 2.56 2.64 1.86 2.12 -1.37 49 333 90 +90
22MAY26 49.00 C 1.85 1.99 1.43 1.53 -1.23 49 378 419 +104
22MAY26 50.00 C 1.51 1.60 0.92 1.05 -1.10 48 1,629 1,176 +868
22MAY26 52.50 C 0.70 0.72 0.36 0.39 -0.70 51 517 3,408 +132
22MAY26 55.00 C 0.30 0.33 0.15 0.12 -0.43 53 289 2,374 -2
22MAY26 57.50 C 0.14 0.14 0.07 0.04 -0.24 56 970 3,312 +478
22MAY26 60.00 C 0.10 0.10 0.06 0.01 -0.14 57 56 1,619 -1
22MAY26 62.50 C 0.04 0.04 0.04 0.01 -0.07 67 44 1,262 -26
22MAY26 65.00 C 0.06 0.06 0.03 0.01 -0.04 77 121 803 +121
22MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.02 86 0 556 0
22MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 95 0 90 0
22MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 70 0
28MAY26 21.00 C 0.00 0.00 0.00 28.36 -1.79 131 0 500 0
28MAY26 22.00 C 0.00 0.00 0.00 27.36 -1.55 0 0 250 0
28MAY26 23.00 C 0.00 0.00 0.00 26.36 -1.55 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 25.36 -1.55 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 24.36 -1.55 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 23.36 -1.55 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 22.36 -1.55 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 21.37 -1.55 104 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 20.37 -1.60 95 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 19.37 -1.55 87 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 18.37 -1.86 78 0 400 0
28MAY26 32.00 C 0.00 0.00 0.00 17.37 -1.55 66 0 276 0
28MAY26 33.00 C 0.00 0.00 0.00 16.37 -1.55 0 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 15.37 -1.81 0 0 1,110 0
28MAY26 35.00 C 0.00 0.00 0.00 14.38 -1.55 69 0 3 0
28MAY26 36.00 C 0.00 0.00 0.00 13.37 -1.57 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 12.39 -1.63 64 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 11.41 -1.60 66 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 10.44 -1.68 66 0 1 0
28MAY26 40.00 C 9.82 10.22 9.09 9.48 -1.52 66 260 310 +90
28MAY26 41.00 C 0.00 0.00 0.00 8.54 -1.63 65 0 145 0
28MAY26 42.00 C 0.00 0.00 0.00 7.43 -1.89 46 0 1,641 0
28MAY26 43.00 C 0.00 0.00 0.00 6.74 -1.49 64 0 805 0
28MAY26 44.00 C 6.16 6.16 6.16 5.92 -1.34 65 5 1,360 0
28MAY26 45.00 C 6.06 6.06 5.03 5.16 -1.27 66 12 2,148 -6
28MAY26 46.00 C 4.48 4.48 4.48 4.38 -1.31 64 1 3,086 -1
28MAY26 47.00 C 4.10 4.10 3.40 3.68 -1.26 63 46 1,217 -16
28MAY26 48.00 C 3.50 3.50 2.85 3.01 -1.24 61 147 1,022 -10
28MAY26 49.00 C 2.93 2.93 2.36 2.47 -1.19 61 408 1,523 +90
28MAY26 50.00 C 2.43 2.43 1.85 2.02 -1.06 61 1,122 3,382 +101
28MAY26 52.50 C 1.52 1.53 1.10 1.22 -0.75 64 528 4,045 +200
28MAY26 55.00 C 0.93 1.00 0.65 0.71 -0.55 66 1,782 4,721 +203
28MAY26 57.50 C 0.55 0.58 0.41 0.42 -0.39 69 474 3,209 +4
28MAY26 60.00 C 0.37 0.40 0.25 0.24 -0.29 71 692 5,317 -218
28MAY26 62.50 C 0.24 0.24 0.19 0.13 -0.21 72 13 2,888 +5
28MAY26 65.00 C 0.13 0.13 0.11 0.08 -0.14 75 3 1,522 -1
28MAY26 67.50 C 0.08 0.08 0.08 0.05 -0.10 77 2 1,087 0
28MAY26 70.00 C 0.00 0.00 0.00 0.03 -0.07 79 0 1,049 0
28MAY26 72.50 C 0.00 0.00 0.00 0.02 -0.05 82 0 954 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 -0.04 82 0 216 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 -0.03 87 0 221 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.02 93 0 361 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.01 98 0 335 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 103 0 95 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 108 0 170 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 433 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 117 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 125 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 133 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 137 0 82 0
29JUN26 21.00 C 0.00 0.00 0.00 28.43 -1.72 101 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 27.41 -1.68 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 26.38 -1.59 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 25.44 -1.69 86 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 24.44 -1.63 80 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 23.45 -1.53 79 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 22.39 -1.60 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 21.46 -1.57 72 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 20.47 -1.56 69 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 19.49 -1.53 69 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 18.45 -1.78 53 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 17.50 -1.50 61 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 16.53 -1.53 61 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 15.55 -1.63 58 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 14.58 -1.53 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 13.62 -1.52 56 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.67 -1.57 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 11.74 -1.63 54 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.82 -1.47 53 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.93 -1.57 52 0 316 0
29JUN26 41.00 C 8.72 8.72 8.72 9.19 -1.41 55 1 191 -1
29JUN26 42.00 C 0.00 0.00 0.00 8.37 -1.25 54 1 285 -1
29JUN26 43.00 C 7.19 7.19 7.19 7.56 -1.14 53 1 670 0
29JUN26 44.00 C 0.00 0.00 0.00 6.80 -1.21 52 0 582 0
29JUN26 45.00 C 6.09 6.14 6.09 6.12 -1.20 53 23 1,418 0
29JUN26 46.00 C 0.00 0.00 0.00 5.40 -1.23 51 0 5,859 0
29JUN26 47.00 C 4.58 4.58 4.50 4.83 -1.08 52 60 836 +17
29JUN26 48.00 C 4.58 4.58 3.98 4.29 -1.12 52 419 1,316 +270
29JUN26 49.00 C 4.19 4.19 3.53 3.72 -1.03 51 540 2,291 +228
29JUN26 50.00 C 3.66 3.66 3.19 3.27 -1.01 51 528 6,088 +128
29JUN26 52.50 C 2.80 2.80 2.28 2.45 -0.79 53 289 3,351 +24
29JUN26 55.00 C 2.02 2.11 1.69 1.79 -0.66 55 996 1,704 -394
29JUN26 57.50 C 1.70 1.70 1.23 1.33 -0.55 56 688 12,652 +50
29JUN26 60.00 C 1.20 1.22 0.92 0.99 -0.42 58 905 10,929 +253
29JUN26 62.50 C 0.96 0.96 0.73 0.73 -0.33 59 277 4,887 +13
29JUN26 65.00 C 0.67 0.69 0.54 0.55 -0.25 61 680 3,810 -11
29JUN26 67.50 C 0.52 0.53 0.42 0.41 -0.20 62 221 1,690 -49
29JUN26 70.00 C 0.43 0.45 0.34 0.32 -0.15 63 100 2,350 -66
29JUN26 72.50 C 0.33 0.33 0.27 0.25 -0.11 65 81 1,182 +8
29JUN26 75.00 C 0.25 0.25 0.25 0.19 -0.10 66 3 12,017 -3
29JUN26 77.50 C 0.00 0.00 0.00 0.16 -0.07 68 0 1,173 0
29JUN26 80.00 C 0.17 0.17 0.17 0.13 -0.05 69 100 1,548 +69
29JUN26 82.50 C 0.00 0.00 0.00 0.10 -0.05 70 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.09 -0.03 72 0 1,577 0
29JUN26 87.50 C 0.00 0.00 0.00 0.07 -0.03 73 0 2,904 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.03 74 0 3,112 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.02 76 0 1,246 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.02 76 0 17,050 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.02 76 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.02 75 0 908 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.02 73 0 258 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.01 75 0 165 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 77 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 79 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 81 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 82 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 86 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 90 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 91 0 202 0
29JUN26 130.00 C 0.03 0.03 0.03 0.01 0.00 93 100 237 -100
30JUL26 21.00 C 0.00 0.00 0.00 28.43 -1.72 87 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 27.41 -1.68 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 26.41 -1.63 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 25.44 -1.69 75 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 24.44 -1.63 69 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 23.45 -1.60 68 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 22.43 -1.56 54 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 21.46 -1.57 62 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 20.47 -1.56 59 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 19.49 -1.54 59 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 18.47 -1.76 52 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 17.51 -1.63 54 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 16.53 -1.61 52 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 15.57 -1.61 51 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 14.62 -1.60 51 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 13.70 -1.59 51 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 12.78 -1.50 50 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 11.89 -1.49 50 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.02 -1.48 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.19 -1.51 50 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 9.40 -1.47 50 0 0 0
30JUL26 42.00 C 8.22 8.22 8.22 8.59 -1.40 49 1 206 0
30JUL26 43.00 C 7.65 7.65 7.65 7.87 -1.41 49 1 557 -1
30JUL26 44.00 C 0.00 0.00 0.00 7.20 -1.43 49 0 546 0
30JUL26 45.00 C 0.00 0.00 0.00 6.56 -1.15 49 0 424 0
30JUL26 46.00 C 5.75 5.75 5.75 5.99 -1.08 49 1 700 0
30JUL26 47.00 C 5.13 5.13 5.13 5.44 -1.12 49 11 776 0
30JUL26 48.00 C 5.22 5.22 4.91 4.93 -1.04 50 108 5,479 +39
30JUL26 49.00 C 4.70 4.90 4.34 4.48 -0.97 50 270 2,160 +145
30JUL26 50.00 C 4.35 4.37 3.88 4.05 -0.93 50 245 990 +46
30JUL26 52.50 C 3.55 3.55 3.09 3.15 -0.82 51 102 2,368 -18
30JUL26 55.00 C 2.70 2.71 2.33 2.45 -0.73 51 633 5,633 -6
30JUL26 57.50 C 2.11 2.12 1.86 1.95 -0.61 53 150 2,368 +150
30JUL26 60.00 C 1.69 1.69 1.48 1.54 -0.51 54 31 4,254 0
30JUL26 62.50 C 1.38 1.38 1.38 1.20 -0.44 55 50 1,043 +50
30JUL26 65.00 C 1.17 1.17 1.13 0.96 -0.34 56 40 1,986 -8
30JUL26 67.50 C 0.89 0.89 0.89 0.77 -0.29 57 90 831 +1
30JUL26 70.00 C 0.74 0.74 0.66 0.61 -0.25 57 116 228 +15
30JUL26 72.50 C 0.60 0.61 0.60 0.50 -0.20 58 120 75 -18
30JUL26 75.00 C 0.52 0.52 0.46 0.40 -0.18 59 6 230 +6
28AUG26 21.00 C 0.00 0.00 0.00 28.43 -1.72 79 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 27.43 -1.69 74 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 26.42 -1.66 64 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 25.44 -1.69 67 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 24.44 -1.67 63 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 23.45 -1.64 61 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 22.45 -1.69 57 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 21.46 -1.61 55 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 20.47 -1.59 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 19.49 -1.61 53 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 18.49 -1.74 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 17.54 -1.70 50 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 16.59 -1.63 50 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 15.74 -1.56 53 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 14.76 -1.66 50 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 13.86 -1.63 50 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 13.00 -1.60 50 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 12.17 -1.52 50 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 11.37 -1.52 50 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.60 -1.50 50 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 9.91 -1.42 50 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.07 -1.46 48 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.41 -1.41 49 0 86 0
28AUG26 44.00 C 0.00 0.00 0.00 7.78 -1.38 49 0 165 0
28AUG26 45.00 C 0.00 0.00 0.00 7.25 -1.34 49 0 239 0
28AUG26 46.00 C 0.00 0.00 0.00 6.69 -1.11 50 0 177 0
28AUG26 47.00 C 0.00 0.00 0.00 6.17 -1.18 49 0 195 0
28AUG26 48.00 C 6.02 6.07 5.66 5.71 -1.01 50 103 175 +100
28AUG26 49.00 C 5.46 5.46 5.05 5.26 -1.00 50 76 269 -46
28AUG26 50.00 C 5.04 5.20 4.68 4.88 -0.93 50 252 556 +72
28AUG26 52.50 C 4.16 4.35 3.82 3.96 -0.86 51 429 978 +298
28AUG26 55.00 C 3.50 3.50 3.09 3.20 -0.80 51 346 889 +122
28AUG26 57.50 C 2.53 2.53 2.53 2.64 -0.68 52 30 336 0
28AUG26 60.00 C 2.35 2.35 2.19 2.16 -0.59 53 60 464 +33
28AUG26 62.50 C 1.96 1.96 1.77 1.76 -0.52 53 18 197 +17
28AUG26 65.00 C 1.69 1.69 1.44 1.42 -0.48 54 324 654 +130
28AUG26 67.50 C 1.42 1.42 1.29 1.18 -0.38 54 74 312 0
28AUG26 70.00 C 1.18 1.18 1.18 0.96 -0.35 55 30 221 0
28AUG26 72.50 C 1.02 1.02 1.02 0.79 -0.29 55 30 1,236 +30
28AUG26 75.00 C 0.00 0.00 0.00 0.65 -0.27 56 0 148 0
29SEP26 21.00 C 0.00 0.00 0.00 28.43 -1.72 71 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.43 -1.69 67 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 26.42 -1.66 59 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.44 -1.69 61 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.44 -1.67 57 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 23.45 -1.64 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.45 -1.71 52 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.46 -1.66 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.47 -1.71 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.49 -1.73 47 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 18.55 -1.73 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.62 -1.71 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.70 -1.64 49 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.83 -1.56 49 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.97 -1.56 50 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 14.14 -1.55 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.33 -1.55 50 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 12.54 -1.53 50 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 11.77 -1.48 49 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.04 -1.43 49 0 30 0
29SEP26 41.00 C 0.00 0.00 0.00 10.33 -1.42 49 0 460 0
29SEP26 42.00 C 0.00 0.00 0.00 9.66 -1.42 49 0 809 0
29SEP26 43.00 C 0.00 0.00 0.00 8.93 -1.37 48 0 450 0
29SEP26 44.00 C 0.00 0.00 0.00 8.35 -1.38 48 0 766 0
29SEP26 45.00 C 7.64 7.64 7.64 7.82 -1.30 48 1 1,870 -1
29SEP26 46.00 C 0.00 0.00 0.00 7.28 -1.18 48 0 407 0
29SEP26 47.00 C 6.60 6.63 6.60 6.78 -1.12 48 41 7,108 0
29SEP26 48.00 C 6.72 6.72 6.12 6.32 -1.10 48 270 452 +240
29SEP26 49.00 C 6.32 6.32 5.70 5.88 -1.07 49 480 697 +377
29SEP26 50.00 C 5.81 6.09 5.30 5.47 -1.01 49 317 1,419 +216
29SEP26 52.50 C 4.69 4.71 4.58 4.58 -0.91 49 99 3,343 +51
29SEP26 55.00 C 4.16 4.17 3.77 3.86 -0.81 50 321 2,457 +17
29SEP26 57.50 C 3.52 3.52 3.16 3.25 -0.71 51 31 1,675 -1
29SEP26 60.00 C 2.92 2.92 2.66 2.71 -0.67 51 63 2,081 +18
29SEP26 62.50 C 0.00 0.00 0.00 2.30 -0.59 52 0 859 0
29SEP26 65.00 C 0.00 0.00 0.00 1.96 -0.52 53 0 4,187 0
29SEP26 67.50 C 1.64 1.64 1.64 1.63 -0.50 53 41 1,760 +26
29SEP26 70.00 C 1.47 1.47 1.44 1.40 -0.42 54 31 2,177 -30
29SEP26 72.50 C 1.36 1.36 1.23 1.17 -0.41 54 125 585 -102
29SEP26 75.00 C 1.08 1.08 1.08 1.01 -0.35 55 30 577 0
29SEP26 77.50 C 1.06 1.06 1.06 0.86 -0.33 55 60 721 +60
29SEP26 80.00 C 0.92 0.95 0.92 0.74 -0.30 56 47 1,638 +44
29SEP26 82.50 C 0.85 0.85 0.74 0.65 -0.25 56 55 911 +10
29SEP26 85.00 C 0.73 0.73 0.73 0.55 -0.25 57 45 407 +45
29SEP26 87.50 C 0.00 0.00 0.00 0.49 -0.22 57 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.43 -0.19 58 0 1,478 0
29SEP26 92.50 C 0.00 0.00 0.00 0.37 -0.19 58 0 312 0
29SEP26 95.00 C 0.00 0.00 0.00 0.33 -0.18 59 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.30 -0.15 59 0 124 0
29SEP26 100.00 C 0.38 0.38 0.38 0.26 -0.14 60 1 1,266 -1
29SEP26 102.50 C 0.00 0.00 0.00 0.23 -0.14 60 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.21 -0.13 61 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.19 -0.12 61 0 96 0
29SEP26 110.00 C 0.29 0.29 0.25 0.17 -0.11 62 270 1,352 -78
29SEP26 112.50 C 0.00 0.00 0.00 0.16 -0.10 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.14 -0.10 63 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 -0.10 64 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.12 -0.09 64 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.11 -0.09 64 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.10 -0.08 65 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.09 -0.08 65 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.08 -0.08 65 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.07 -0.08 65 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.06 -0.08 65 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.05 -0.08 65 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.04 -0.08 64 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.03 -0.08 63 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.02 -0.08 62 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 -0.08 59 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.07 60 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 28.43 -1.72 57 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 27.43 -1.69 54 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 26.42 -1.66 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 25.44 -1.69 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 24.51 -1.60 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 23.59 -1.60 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 22.67 -1.70 53 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 21.79 -1.60 53 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 20.89 -1.63 52 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 20.03 -1.61 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 19.17 -1.60 51 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 18.34 -1.57 51 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 17.53 -1.50 51 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 16.73 -1.45 50 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 15.95 -1.44 50 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 15.20 -1.53 50 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.46 -1.54 49 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.75 -1.48 49 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.07 -1.45 49 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.41 -1.43 49 0 9 0
30DEC26 41.00 C 0.00 0.00 0.00 11.77 -1.46 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 11.17 -1.36 48 0 106 0
30DEC26 43.00 C 0.00 0.00 0.00 10.58 -1.34 48 0 264 0
30DEC26 44.00 C 0.00 0.00 0.00 10.04 -1.29 48 0 219 0
30DEC26 45.00 C 9.42 9.42 9.42 9.50 -1.26 48 1 733 0
30DEC26 46.00 C 0.00 0.00 0.00 8.76 -1.47 46 0 166 0
30DEC26 47.00 C 0.00 0.00 0.00 8.75 -1.17 50 0 600 0
30DEC26 48.00 C 0.00 0.00 0.00 8.07 -1.18 48 0 1,493 0
30DEC26 49.00 C 0.00 0.00 0.00 7.68 -1.08 49 0 600 0
30DEC26 50.00 C 7.90 7.90 7.06 7.27 -1.01 48 5 1,971 -3
30DEC26 52.50 C 6.68 6.68 6.28 6.33 -0.96 49 82 813 -34
30DEC26 55.00 C 5.80 5.80 5.80 5.53 -0.93 49 1 1,204 0
30DEC26 57.50 C 5.20 5.28 4.86 4.91 -0.80 50 80 2,525 +2
30DEC26 60.00 C 4.60 4.64 4.33 4.26 -0.76 50 10 7,093 -4
30DEC26 62.50 C 0.00 0.00 0.00 3.78 -0.67 50 0 499 0
30DEC26 65.00 C 0.00 0.00 0.00 3.33 -0.59 51 0 723 0
30DEC26 67.50 C 0.00 0.00 0.00 2.91 -0.56 51 0 470 0
30DEC26 70.00 C 2.80 2.82 2.54 2.57 -0.48 51 95 403 +30
30DEC26 72.50 C 2.57 2.57 2.51 2.27 -0.45 51 28 869 +28
30DEC26 75.00 C 2.04 2.04 2.04 2.02 -0.38 52 4 1,977 +4
30DEC26 77.50 C 2.14 2.14 1.95 1.69 -0.45 51 32 421 -18
30DEC26 80.00 C 1.63 1.63 1.63 1.52 -0.34 52 24 274 -24
30DEC26 82.50 C 0.00 0.00 0.00 1.39 -0.30 52 0 103 0
30DEC26 85.00 C 0.00 0.00 0.00 1.27 -0.25 53 0 1,999 0
30DEC26 87.50 C 0.00 0.00 0.00 1.13 -0.24 53 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 1.02 -0.20 54 0 148 0
30DEC26 92.50 C 0.00 0.00 0.00 0.93 -0.16 54 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.83 -0.17 54 0 134 0
30DEC26 97.50 C 0.00 0.00 0.00 0.74 -0.13 55 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.69 -0.11 55 3 345 0
30DEC26 102.50 C 0.00 0.00 0.00 0.63 -0.10 55 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.57 -0.10 56 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.52 -0.10 56 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.47 -0.09 56 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.44 -0.06 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.41 -0.06 57 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.38 -0.05 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.35 -0.05 58 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.32 -0.05 58 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.30 -0.03 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.28 -0.03 59 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.27 -0.02 59 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.25 -0.03 59 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.23 -0.03 59 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.22 -0.02 60 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.20 -0.02 60 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.19 -0.01 61 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.18 -0.01 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.17 -0.01 61 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.16 -0.01 61 0 7 0
30MAR27 21.00 C 0.00 0.00 0.00 28.61 -1.60 59 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 27.75 -1.54 60 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 26.83 -1.55 58 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 25.90 -1.58 57 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 25.05 -1.54 56 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 24.18 -1.53 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 23.32 -1.52 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 22.44 -1.55 54 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 21.61 -1.50 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 20.83 -1.49 53 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 20.00 -1.48 52 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 19.26 -1.42 52 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 18.46 -1.45 51 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 17.71 -1.44 51 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.04 -1.41 51 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.34 -1.36 51 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 15.65 -1.46 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.99 -1.33 50 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 14.29 -1.37 49 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.67 -1.35 49 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 13.13 -1.33 49 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.51 -1.29 49 0 69 0
30MAR27 43.00 C 0.00 0.00 0.00 11.96 -1.27 49 0 43 0
30MAR27 44.00 C 0.00 0.00 0.00 11.47 -1.26 49 0 286 0
30MAR27 45.00 C 0.00 0.00 0.00 10.95 -1.18 49 0 1,466 0
30MAR27 46.00 C 0.00 0.00 0.00 10.48 -1.21 49 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 10.02 -1.12 49 0 2,071 0
30MAR27 48.00 C 0.00 0.00 0.00 9.57 -1.10 49 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 9.15 -1.09 49 0 1 0
30MAR27 50.00 C 9.30 9.30 8.50 8.74 -1.07 48 18 185 +11
30MAR27 52.50 C 0.00 0.00 0.00 7.84 -0.98 49 0 16 0
30MAR27 55.00 C 0.00 0.00 0.00 7.16 -0.78 50 0 2,887 0
30MAR27 57.50 C 0.00 0.00 0.00 6.25 -0.91 49 0 2,050 0
30MAR27 60.00 C 0.00 0.00 0.00 5.69 -0.77 49 0 216 0
30MAR27 62.50 C 0.00 0.00 0.00 5.06 -0.78 49 0 57 0
30MAR27 65.00 C 0.00 0.00 0.00 4.62 -0.67 50 0 110 0
30MAR27 67.50 C 4.02 4.02 4.02 4.18 -0.61 50 20 23 0
30MAR27 70.00 C 4.00 4.00 3.80 3.75 -0.61 50 9 64 +1
30MAR27 72.50 C 0.00 0.00 0.00 3.38 -0.60 51 0 55 0
30MAR27 75.00 C 0.00 0.00 0.00 3.07 -0.57 51 0 23 0
30MAR27 77.50 C 2.73 2.73 2.73 2.76 -0.56 51 30 37 +30
30MAR27 80.00 C 0.00 0.00 0.00 2.39 -0.71 50 0 63 0
30MAR27 82.50 C 0.00 0.00 0.00 2.19 -0.65 51 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 2.02 -0.64 51 0 40 0
TOTAL CALL 25,010 303,939 +3,349
15MAY26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 150 0
15MAY26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
15MAY26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 245 0
15MAY26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 238 0
15MAY26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
15MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 192 0
15MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
15MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 665 0
15MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 341 0
15MAY26 47.00 P 0.01 0.01 0.01 0.00 -0.01 0 1 504 0
15MAY26 48.00 P 0.03 0.04 0.01 0.00 -0.03 0 106 1,282 +22
15MAY26 49.00 P 0.19 0.37 0.01 0.00 -0.13 0 575 659 -56
15MAY26 50.00 P 0.44 1.15 0.30 0.66 +0.28 0 1,062 0 -4,789
15MAY26 52.50 P 2.20 3.52 2.18 3.16 +1.29 0 1,007 0 -642
15MAY26 55.00 P 4.98 6.04 4.98 5.66 +1.46 0 37 0 -503
15MAY26 57.50 P 7.80 7.80 7.80 8.16 +1.50 0 1 0 -18
15MAY26 60.00 P 0.00 0.00 0.00 10.66 +1.50 0 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 13.16 +1.50 0 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 15.66 +1.49 0 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 18.16 +1.49 0 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 20.66 +1.49 0 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 23.16 +1.50 0 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 25.66 +1.50 0 0 0 0
22MAY26 41.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
22MAY26 42.00 P 0.00 0.00 0.00 0.02 0.00 54 0 0 0
22MAY26 43.00 P 0.00 0.00 0.00 0.05 +0.02 55 0 201 0
22MAY26 44.00 P 0.00 0.00 0.00 0.09 +0.02 53 0 120 0
22MAY26 45.00 P 0.14 0.20 0.12 0.16 +0.03 52 56 106 +36
22MAY26 46.00 P 0.22 0.29 0.21 0.28 +0.06 51 874 998 +802
22MAY26 47.00 P 0.47 0.65 0.35 0.47 +0.10 49 277 409 +15
22MAY26 48.00 P 0.67 0.93 0.56 0.75 +0.18 49 469 801 +71
22MAY26 49.00 P 1.12 1.45 0.90 1.14 +0.28 48 721 845 +367
22MAY26 50.00 P 1.50 1.98 1.25 1.65 +0.39 47 1,373 2,561 +736
22MAY26 52.50 P 3.12 3.77 3.04 3.48 +0.81 48 474 744 -48
22MAY26 55.00 P 5.21 5.21 5.21 5.76 +1.08 52 30 296 +25
22MAY26 57.50 P 8.74 8.74 8.74 8.18 +1.06 55 11 192 -11
22MAY26 60.00 P 0.00 0.00 0.00 10.66 +1.50 0 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 13.21 +1.51 87 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 15.71 +1.54 100 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 18.21 +1.54 111 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 20.71 +1.54 121 0 0 0
22MAY26 72.50 P 0.00 0.00 0.00 23.21 +1.55 131 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 25.71 +1.55 141 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 150 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 0.00 127 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 0.00 114 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 89 0 8 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 83 0 92 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 77 0 365 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 72 0 193 0
28MAY26 36.00 P 0.00 0.00 0.00 0.02 +0.01 72 0 1,047 0
28MAY26 37.00 P 0.00 0.00 0.00 0.03 +0.02 70 0 1,073 0
28MAY26 38.00 P 0.06 0.08 0.06 0.04 +0.02 67 26 895 -26
28MAY26 39.00 P 0.07 0.10 0.07 0.07 +0.03 67 93 969 0
28MAY26 40.00 P 0.12 0.14 0.12 0.11 +0.05 66 43 628 +24
28MAY26 41.00 P 0.15 0.15 0.13 0.17 +0.07 66 17 784 +7
28MAY26 42.00 P 0.21 0.30 0.20 0.25 +0.08 65 308 942 -77
28MAY26 43.00 P 0.36 0.42 0.36 0.36 +0.10 64 248 993 +89
28MAY26 44.00 P 0.40 0.60 0.40 0.50 +0.13 63 532 1,456 +363
28MAY26 45.00 P 0.58 0.81 0.54 0.69 +0.18 62 295 3,146 -48
28MAY26 46.00 P 0.75 1.08 0.70 0.94 +0.22 62 575 3,167 -123
28MAY26 47.00 P 1.11 1.45 1.00 1.27 +0.30 62 358 978 -99
28MAY26 48.00 P 1.54 1.90 1.38 1.68 +0.40 62 270 1,944 +30
28MAY26 49.00 P 1.93 2.41 1.79 2.13 +0.47 62 769 2,514 -246
28MAY26 50.00 P 2.50 2.95 2.28 2.70 +0.59 63 633 3,361 +130
28MAY26 52.50 P 3.90 4.60 3.87 4.28 +0.76 62 555 3,145 -130
28MAY26 55.00 P 5.83 5.86 5.83 6.29 +0.93 65 32 1,880 +30
28MAY26 57.50 P 0.00 0.00 0.00 8.56 +1.17 70 0 1,221 0
28MAY26 60.00 P 0.00 0.00 0.00 10.90 +1.39 74 0 667 0
28MAY26 62.50 P 0.00 0.00 0.00 13.45 +1.16 88 0 647 0
28MAY26 65.00 P 0.00 0.00 0.00 15.92 +1.60 96 0 495 0
28MAY26 67.50 P 0.00 0.00 0.00 18.22 +1.47 85 0 277 0
28MAY26 70.00 P 0.00 0.00 0.00 20.74 +1.53 96 0 60 0
28MAY26 72.50 P 0.00 0.00 0.00 23.23 +1.55 103 0 75 0
28MAY26 75.00 P 0.00 0.00 0.00 25.73 +1.56 110 0 13 0
28MAY26 77.50 P 0.00 0.00 0.00 28.24 +1.58 119 0 180 0
28MAY26 80.00 P 0.00 0.00 0.00 30.74 +1.59 126 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.24 +1.59 133 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.74 +1.59 139 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 38.24 +1.59 145 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 40.74 +1.59 151 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 43.24 +1.59 156 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 45.74 +1.59 162 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 48.24 +1.59 167 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 50.74 +1.59 173 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 53.24 +1.59 178 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 55.73 +1.58 181 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 23.00 P 0.01 0.01 0.01 0.01 0.00 79 20 20 +20
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29JUN26 30.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 48 0
29JUN26 31.00 P 0.00 0.00 0.00 0.03 +0.02 56 0 120 0
29JUN26 32.00 P 0.00 0.00 0.00 0.05 +0.04 57 0 68 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 +0.05 56 0 90 0
29JUN26 34.00 P 0.00 0.00 0.00 0.10 +0.07 55 0 88 0
29JUN26 35.00 P 0.00 0.00 0.00 0.14 +0.09 55 0 406 0
29JUN26 36.00 P 0.00 0.00 0.00 0.20 +0.11 55 0 740 0
29JUN26 37.00 P 0.25 0.25 0.25 0.27 +0.14 54 16 639 +16
29JUN26 38.00 P 0.29 0.39 0.29 0.37 +0.18 54 31 2,334 +31
29JUN26 39.00 P 0.44 0.53 0.44 0.48 +0.20 54 343 1,036 +260
29JUN26 40.00 P 0.50 0.61 0.50 0.60 +0.21 53 71 661 +21
29JUN26 41.00 P 0.65 0.79 0.65 0.78 +0.24 52 102 1,989 +5
29JUN26 42.00 P 0.79 1.06 0.79 0.97 +0.25 52 117 1,319 +53
29JUN26 43.00 P 1.02 1.27 0.99 1.22 +0.28 52 256 1,477 -37
29JUN26 44.00 P 1.38 1.58 1.24 1.50 +0.30 52 476 1,609 -2
29JUN26 45.00 P 1.47 2.00 1.47 1.81 +0.34 51 315 2,571 +250
29JUN26 46.00 P 1.98 2.41 1.88 2.20 +0.40 51 2,130 3,372 +842
29JUN26 47.00 P 2.33 2.80 2.28 2.61 +0.43 51 1,162 2,926 +997
29JUN26 48.00 P 3.00 3.27 2.73 3.15 +0.54 52 659 2,184 +465
29JUN26 49.00 P 3.30 3.88 3.25 3.63 +0.55 51 298 2,403 +95
29JUN26 50.00 P 3.90 4.56 3.83 4.22 +0.61 52 666 4,193 -265
29JUN26 52.50 P 5.60 6.00 5.47 5.91 +0.80 53 70 2,297 +3
29JUN26 55.00 P 7.33 7.55 7.32 7.80 +0.96 54 33 3,329 +3
29JUN26 57.50 P 0.00 0.00 0.00 9.86 +1.03 56 0 2,740 0
29JUN26 60.00 P 0.00 0.00 0.00 12.12 +1.27 59 0 2,456 0
29JUN26 62.50 P 0.00 0.00 0.00 14.31 +1.25 59 0 3,274 0
29JUN26 65.00 P 0.00 0.00 0.00 16.66 +1.28 61 0 5,599 0
29JUN26 67.50 P 0.00 0.00 0.00 19.19 +1.52 68 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 21.60 +1.59 70 0 6,525 0
29JUN26 72.50 P 0.00 0.00 0.00 24.05 +1.88 74 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 26.50 +1.90 77 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 28.95 +2.02 79 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 31.44 +2.00 83 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 33.90 +1.98 86 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 36.18 +1.62 74 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 38.66 +1.51 76 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 41.14 +1.64 78 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 43.62 +1.66 79 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 46.12 +1.66 83 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 48.55 +1.51 71 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 51.03 +1.54 63 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 53.52 +1.58 56 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 56.06 +1.58 88 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 58.49 +1.53 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 60.98 +1.57 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 63.47 +1.62 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 66.02 +1.60 95 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 68.45 +1.50 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 70.94 +1.47 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 73.49 +1.61 99 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 75.92 +1.62 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 78.47 +1.64 101 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 80.96 +1.63 103 0 387 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 38 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 16 0
30JUL26 29.00 P 0.13 0.13 0.13 0.03 +0.02 49 3 3 +3
30JUL26 30.00 P 0.00 0.00 0.00 0.04 +0.02 48 0 268 0
30JUL26 31.00 P 0.00 0.00 0.00 0.06 +0.03 48 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.09 +0.04 48 0 30 0
30JUL26 33.00 P 0.00 0.00 0.00 0.14 +0.06 48 0 33 0
30JUL26 34.00 P 0.27 0.27 0.27 0.19 +0.07 48 1 125 +1
30JUL26 35.00 P 0.00 0.00 0.00 0.27 +0.10 48 0 670 0
30JUL26 36.00 P 0.39 0.50 0.39 0.37 +0.12 49 32 1,062 +32
30JUL26 37.00 P 0.00 0.00 0.00 0.48 +0.14 49 0 377 0
30JUL26 38.00 P 0.72 0.72 0.72 0.64 +0.18 49 2 309 -2
30JUL26 39.00 P 0.73 0.82 0.73 0.80 +0.19 49 188 383 +152
30JUL26 40.00 P 0.93 1.08 0.93 1.02 +0.24 49 41 674 +41
30JUL26 41.00 P 1.29 1.29 1.29 1.25 +0.25 49 8 360 +8
30JUL26 42.00 P 1.40 1.40 1.32 1.50 +0.26 49 60 782 -20
30JUL26 43.00 P 0.00 0.00 0.00 1.79 +0.27 48 0 781 0
30JUL26 44.00 P 0.00 0.00 0.00 2.12 +0.31 48 0 1,296 0
30JUL26 45.00 P 2.23 2.46 2.23 2.50 +0.36 48 185 1,075 +1
30JUL26 46.00 P 2.67 3.04 2.67 2.95 +0.43 49 317 1,109 +257
30JUL26 47.00 P 3.29 3.55 3.29 3.39 +0.46 49 124 422 +124
30JUL26 48.00 P 3.63 4.13 3.55 3.89 +0.51 49 236 300 +71
30JUL26 49.00 P 4.14 4.59 4.12 4.41 +0.54 49 105 476 -41
30JUL26 50.00 P 4.70 5.22 4.66 4.99 +0.58 49 114 225 0
30JUL26 52.50 P 6.25 6.66 6.25 6.61 +0.72 49 383 364 +26
30JUL26 55.00 P 8.05 8.05 8.04 8.52 +0.87 51 60 486 +60
30JUL26 57.50 P 0.00 0.00 0.00 10.50 +0.99 52 0 483 0
30JUL26 60.00 P 0.00 0.00 0.00 12.60 +1.10 54 0 84 0
30JUL26 62.50 P 0.00 0.00 0.00 14.78 +1.18 55 0 90 0
30JUL26 65.00 P 0.00 0.00 0.00 17.03 +1.24 55 0 787 0
30JUL26 67.50 P 0.00 0.00 0.00 19.34 +1.32 56 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 21.69 +1.35 58 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.06 +1.35 58 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 26.50 +1.47 60 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 58 0 18 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 48 0 0 0
28AUG26 27.00 P 0.17 0.17 0.17 0.03 0.00 47 4 4 +4
28AUG26 28.00 P 0.19 0.19 0.19 0.04 0.00 46 4 4 +4
28AUG26 29.00 P 0.23 0.23 0.23 0.07 +0.01 47 4 4 +4
28AUG26 30.00 P 0.28 0.28 0.28 0.10 +0.02 47 4 6 +4
28AUG26 31.00 P 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.19 +0.02 47 0 55 0
28AUG26 33.00 P 0.00 0.00 0.00 0.27 +0.04 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.36 +0.04 48 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.48 +0.07 48 0 33 0
28AUG26 36.00 P 0.00 0.00 0.00 0.62 +0.08 48 0 107 0
28AUG26 37.00 P 0.00 0.00 0.00 0.79 +0.10 48 0 230 0
28AUG26 38.00 P 0.99 1.02 0.99 0.98 +0.12 48 52 333 0
28AUG26 39.00 P 1.19 1.19 1.19 1.21 +0.15 49 36 204 +36
28AUG26 40.00 P 0.00 0.00 0.00 1.47 +0.18 49 0 152 0
28AUG26 41.00 P 0.00 0.00 0.00 1.77 +0.22 49 0 172 0
28AUG26 42.00 P 1.92 1.92 1.92 2.06 +0.24 49 1 101 0
28AUG26 43.00 P 2.25 2.25 2.25 2.39 +0.27 49 10 176 0
28AUG26 44.00 P 2.57 2.60 2.57 2.76 +0.33 49 36 207 +34
28AUG26 45.00 P 2.97 3.29 2.97 3.17 +0.36 49 32 185 0
28AUG26 46.00 P 3.42 3.78 3.37 3.60 +0.39 49 142 109 +41
28AUG26 47.00 P 3.87 4.21 3.86 4.12 +0.47 49 132 108 -29
28AUG26 48.00 P 4.38 4.82 4.38 4.60 +0.49 49 60 180 -13
28AUG26 49.00 P 5.01 5.36 5.01 5.19 +0.57 49 184 285 +4
28AUG26 50.00 P 5.46 6.00 5.46 5.75 +0.59 49 31 104 +1
28AUG26 52.50 P 7.07 7.07 6.99 7.32 +0.67 49 42 320 +21
28AUG26 55.00 P 8.74 8.74 8.74 9.12 +0.81 50 21 412 0
28AUG26 57.50 P 0.00 0.00 0.00 11.09 +0.90 52 0 765 0
28AUG26 60.00 P 0.00 0.00 0.00 13.05 +0.93 52 0 79 0
28AUG26 62.50 P 0.00 0.00 0.00 15.17 +1.05 52 0 35 0
28AUG26 65.00 P 16.81 17.75 16.81 17.41 +1.14 54 537 1,608 +267
28AUG26 67.50 P 0.00 0.00 0.00 19.68 +1.21 55 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 21.97 +1.28 55 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.30 +1.34 56 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 26.66 +1.37 56 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 47 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 46 0 30 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 46 0 90 0
29SEP26 27.00 P 0.26 0.26 0.26 0.06 0.00 45 4 4 +4
29SEP26 28.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
29SEP26 30.00 P 0.43 0.43 0.43 0.18 +0.01 46 4 4 +4
29SEP26 31.00 P 0.00 0.00 0.00 0.25 +0.02 46 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.34 +0.03 47 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 0.44 +0.05 47 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 0.56 +0.05 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.72 +0.08 47 0 70 0
29SEP26 36.00 P 0.00 0.00 0.00 0.89 +0.08 47 0 472 0
29SEP26 37.00 P 0.00 0.00 0.00 1.10 +0.12 47 0 247 0
29SEP26 38.00 P 0.00 0.00 0.00 1.33 +0.13 48 0 621 0
29SEP26 39.00 P 1.70 1.70 1.70 1.59 +0.16 48 3 899 +3
29SEP26 40.00 P 0.00 0.00 0.00 1.89 +0.19 48 0 422 0
29SEP26 41.00 P 0.00 0.00 0.00 2.20 +0.20 48 0 965 0
29SEP26 42.00 P 2.45 2.56 2.45 2.55 +0.24 48 90 1,037 -75
29SEP26 43.00 P 0.00 0.00 0.00 2.91 +0.28 48 0 1,788 0
29SEP26 44.00 P 3.28 3.28 3.28 3.31 +0.32 48 2 1,853 0
29SEP26 45.00 P 3.59 3.73 3.59 3.73 +0.35 48 7 7,788 +2
29SEP26 46.00 P 4.36 4.36 4.36 4.17 +0.37 48 3 1,001 +1
29SEP26 47.00 P 0.00 0.00 0.00 4.66 +0.40 48 0 7,306 0
29SEP26 48.00 P 5.20 5.33 5.20 5.23 +0.50 48 135 840 +135
29SEP26 49.00 P 5.51 6.04 5.51 5.76 +0.51 48 182 1,180 +126
29SEP26 50.00 P 6.10 6.58 6.10 6.38 +0.60 49 74 6,058 -4
29SEP26 52.50 P 7.76 8.11 7.76 7.93 +0.65 49 139 4,397 -90
29SEP26 55.00 P 9.33 9.90 9.33 9.65 +0.72 49 21 3,292 0
29SEP26 57.50 P 0.00 0.00 0.00 11.57 +0.88 50 0 1,888 0
29SEP26 60.00 P 13.05 13.05 13.05 13.58 +0.93 51 35 2,131 0
29SEP26 62.50 P 0.00 0.00 0.00 15.65 +0.99 52 0 1,354 0
29SEP26 65.00 P 0.00 0.00 0.00 17.80 +1.12 52 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 20.01 +1.16 53 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 22.26 +1.15 53 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 24.56 +1.27 54 0 835 0
29SEP26 75.00 P 26.89 26.89 26.89 26.87 +0.75 54 60 2,650 +30
29SEP26 77.50 P 0.00 0.00 0.00 29.41 +1.53 58 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 31.75 +1.19 58 0 1,865 0
29SEP26 82.50 P 0.00 0.00 0.00 34.18 +1.78 59 0 652 0
29SEP26 85.00 P 0.00 0.00 0.00 36.42 +1.46 56 0 151 0
29SEP26 87.50 P 0.00 0.00 0.00 38.85 +1.49 56 0 184 0
29SEP26 90.00 P 0.00 0.00 0.00 41.28 +1.52 56 0 90 0
29SEP26 92.50 P 0.00 0.00 0.00 43.74 +1.53 57 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 46.21 +1.60 57 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 48.66 +1.61 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 51.13 +1.60 58 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 53.61 +1.56 58 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 56.09 +1.61 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.57 +1.61 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 61.05 +1.64 60 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 63.51 +1.66 57 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 66.02 +1.60 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 68.48 +1.53 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 70.98 +1.51 59 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 73.49 +1.61 63 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 75.95 +1.57 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 78.47 +1.64 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 80.96 +1.63 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 83.43 +1.69 61 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 85.92 +1.68 60 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 88.40 +1.72 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 90.89 +1.65 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 93.40 +1.71 65 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 95.89 +1.71 65 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 98.36 +1.65 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 100.85 +1.67 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.07 +0.01 50 0 35 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.17 +0.02 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.23 +0.03 49 0 120 0
30DEC26 26.00 P 0.00 0.00 0.00 0.29 +0.03 49 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.38 +0.05 49 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.47 +0.05 49 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.57 +0.05 49 0 0 0
30DEC26 30.00 P 0.86 0.87 0.86 0.71 +0.07 49 74 112 +69
30DEC26 31.00 P 0.00 0.00 0.00 0.86 +0.09 49 0 4 0
30DEC26 32.00 P 0.00 0.00 0.00 1.03 +0.09 49 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 1.21 +0.10 49 0 66 0
30DEC26 34.00 P 0.00 0.00 0.00 1.40 +0.10 49 0 15 0
30DEC26 35.00 P 0.00 0.00 0.00 1.60 +0.07 48 0 106 0
30DEC26 36.00 P 0.00 0.00 0.00 1.81 +0.05 48 0 364 0
30DEC26 37.00 P 0.00 0.00 0.00 2.08 +0.10 48 0 148 0
30DEC26 38.00 P 2.57 2.57 2.57 2.36 +0.11 48 1 67 0
30DEC26 39.00 P 2.65 2.65 2.65 2.71 +0.18 48 2 258 0
30DEC26 40.00 P 2.98 2.98 2.98 3.04 +0.21 48 5 2,318 +5
30DEC26 41.00 P 0.00 0.00 0.00 3.42 +0.27 48 0 1,610 0
30DEC26 42.00 P 0.00 0.00 0.00 3.76 +0.26 48 0 404 0
30DEC26 43.00 P 0.00 0.00 0.00 4.15 +0.28 47 0 512 0
30DEC26 44.00 P 4.47 4.63 4.47 4.60 +0.33 47 36 509 +36
30DEC26 45.00 P 4.91 4.91 4.91 5.07 +0.37 48 30 1,111 +30
30DEC26 46.00 P 0.00 0.00 0.00 5.58 +0.42 48 0 374 0
30DEC26 47.00 P 5.90 5.93 5.84 6.10 +0.46 48 150 625 +150
30DEC26 48.00 P 6.34 6.34 6.34 6.56 +0.42 47 30 1,230 +27
30DEC26 49.00 P 6.88 6.88 6.88 7.18 +0.50 48 30 229 +24
30DEC26 50.00 P 8.00 8.00 7.77 7.71 +0.57 47 31 4,366 +30
30DEC26 52.50 P 9.13 9.13 9.12 9.27 +0.55 48 100 416 -100
30DEC26 55.00 P 11.17 11.17 11.17 10.97 +0.63 48 30 2,318 0
30DEC26 57.50 P 12.87 12.87 12.87 12.78 +0.71 48 30 627 +30
30DEC26 60.00 P 0.00 0.00 0.00 14.74 +1.22 49 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 16.73 +0.90 50 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 18.79 +0.96 50 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 20.91 +1.04 51 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 23.07 +1.54 51 0 2,629 0
30DEC26 72.50 P 0.00 0.00 0.00 25.27 +1.12 51 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 27.52 +1.17 51 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 29.78 +1.21 51 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 32.08 +1.24 52 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 34.41 +1.29 52 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 36.75 +1.33 52 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.13 +1.40 52 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 41.52 +1.44 52 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 43.92 +1.34 52 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 46.36 +1.49 52 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 48.80 +1.53 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 51.24 +1.56 52 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 53.70 +1.55 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 56.16 +1.56 53 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 58.63 +1.60 53 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 61.10 +1.64 54 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 63.58 +1.68 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 66.06 +1.64 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 68.54 +1.59 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 71.02 +1.55 55 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 73.49 +1.61 54 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 75.98 +1.60 55 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 78.47 +1.64 56 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 80.96 +1.63 57 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 83.44 +1.60 56 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 85.92 +1.59 54 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 88.40 +1.72 44 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 90.94 +1.64 62 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 93.40 +1.61 58 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 95.89 +1.61 58 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 98.36 +1.59 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 100.85 +1.59 0 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.14 -0.03 47 0 272 0
30MAR27 22.00 P 0.00 0.00 0.00 0.18 -0.04 47 0 6 0
30MAR27 23.00 P 0.00 0.00 0.00 0.25 -0.03 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.31 -0.05 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.41 -0.04 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.50 -0.05 47 0 0 0
30MAR27 27.00 P 0.95 0.95 0.95 0.63 -0.05 47 135 135 +135
30MAR27 28.00 P 1.08 1.08 1.08 0.76 -0.05 47 66 76 +66
30MAR27 29.00 P 0.00 0.00 0.00 0.92 -0.04 47 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.10 -0.04 48 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.29 -0.03 48 0 5 0
30MAR27 32.00 P 0.00 0.00 0.00 1.52 -0.01 48 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.76 -0.01 48 0 250 0
30MAR27 34.00 P 0.00 0.00 0.00 2.01 0.00 48 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 2.31 +0.03 48 0 156 0
30MAR27 36.00 P 2.75 2.75 2.72 2.62 +0.06 48 6 160 +6
30MAR27 37.00 P 0.00 0.00 0.00 2.87 +0.03 48 0 219 0
30MAR27 38.00 P 0.00 0.00 0.00 3.18 +0.04 47 0 188 0
30MAR27 39.00 P 0.00 0.00 0.00 3.65 +0.18 48 0 160 0
30MAR27 40.00 P 0.00 0.00 0.00 3.92 +0.10 47 0 2,681 0
30MAR27 41.00 P 0.00 0.00 0.00 4.39 +0.30 48 0 185 0
30MAR27 42.00 P 0.00 0.00 0.00 4.79 +0.23 48 0 115 0
30MAR27 43.00 P 0.00 0.00 0.00 5.20 +0.23 47 0 18 0
30MAR27 44.00 P 5.90 5.90 5.90 5.66 +0.25 47 4 92 -4
30MAR27 45.00 P 6.30 6.30 6.24 6.13 +0.30 47 11 1,141 -11
30MAR27 46.00 P 0.00 0.00 0.00 6.63 +0.29 47 0 3,023 0
30MAR27 47.00 P 0.00 0.00 0.00 7.08 +0.31 47 5 2,061 -5
30MAR27 48.00 P 0.00 0.00 0.00 7.73 +0.45 47 0 2 0
30MAR27 49.00 P 8.41 8.41 8.41 8.25 +0.42 47 4 65 +4
30MAR27 50.00 P 0.00 0.00 0.00 8.91 +0.53 48 5 422 0
30MAR27 52.50 P 0.00 0.00 0.00 10.49 +0.63 48 0 129 0
30MAR27 55.00 P 0.00 0.00 0.00 12.06 +0.47 47 0 1,861 0
30MAR27 57.50 P 14.00 14.00 14.00 13.82 +0.58 48 30 1,516 0
30MAR27 60.00 P 15.33 15.35 15.33 15.72 +0.68 48 60 226 +60
30MAR27 62.50 P 0.00 0.00 0.00 17.63 +0.74 48 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 19.66 +0.87 49 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 21.67 +0.89 49 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 23.77 +0.94 49 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 25.95 +1.03 50 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 28.12 +1.00 50 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.29 +0.99 50 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 32.53 +1.03 50 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 34.85 +1.11 50 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 37.09 +1.15 50 0 30 0
TOTAL PUT 23,418 257,340 +467
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$ 567.50
28MAY26 460.00 C 0.00 0.00 0.00 108.00 -15.52 43 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 98.10 -15.49 43 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 88.28 -15.44 43 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 78.60 -15.35 43 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 69.14 -15.19 43 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 59.99 -14.93 43 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 51.27 -14.55 43 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 43.10 -14.01 43 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 35.59 -13.31 43 0 1 0
28MAY26 550.00 C 0.00 0.00 0.00 28.83 -12.44 43 0 0 0
28MAY26 560.00 C 20.11 20.11 18.38 22.39 -11.92 42 19 13 +1
28MAY26 570.00 C 18.96 18.96 18.96 17.50 -9.74 43 15 28 +15
28MAY26 580.00 C 13.45 13.45 13.38 13.15 -8.78 42 16 45 +8
28MAY26 590.00 C 0.00 0.00 0.00 9.80 -7.56 43 0 27 0
28MAY26 600.00 C 7.39 7.39 5.30 7.14 -6.37 43 55 163 +36
28MAY26 610.00 C 5.26 5.30 3.70 5.09 -5.24 43 41 71 +20
28MAY26 620.00 C 3.96 3.96 3.00 3.55 -4.22 43 118 172 +60
28MAY26 630.00 C 2.83 2.83 2.41 2.42 -3.32 43 37 195 +30
28MAY26 640.00 C 2.51 2.51 1.40 1.62 -2.55 43 19 175 +11
28MAY26 650.00 C 1.83 1.83 1.20 1.09 -1.89 43 19 132 +11
28MAY26 660.00 C 0.00 0.00 0.00 0.70 -1.46 43 0 68 0
28MAY26 670.00 C 0.00 0.00 0.00 0.44 -1.05 43 0 251 0
28MAY26 680.00 C 0.00 0.00 0.00 0.27 -0.74 43 0 41 0
28MAY26 690.00 C 0.00 0.00 0.00 0.16 -0.52 43 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.10 -0.35 44 0 66 0
28MAY26 710.00 C 0.00 0.00 0.00 0.06 -0.23 44 0 26 0
28MAY26 720.00 C 0.00 0.00 0.00 0.03 -0.16 43 0 79 0
28MAY26 730.00 C 0.00 0.00 0.00 0.02 -0.10 44 0 36 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 -0.06 43 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 62 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 69 0 108 0
29JUN26 460.00 C 0.00 0.00 0.00 112.87 -15.23 47 0 0 0
29JUN26 470.00 C 0.00 0.00 0.00 104.16 -15.09 47 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 95.74 -14.91 47 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 87.64 -14.69 47 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 79.89 -14.41 47 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 72.51 -14.10 47 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 65.53 -13.73 47 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 58.97 -13.31 47 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 52.83 -12.85 47 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 45.71 -13.76 45 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 40.80 -11.24 45 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 36.27 -10.52 46 0 0 0
29JUN26 580.00 C 28.82 29.83 28.50 32.05 -9.87 46 80 90 +75
29JUN26 590.00 C 0.00 0.00 0.00 28.24 -9.19 46 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 24.82 -8.49 46 3 567 -3
29JUN26 610.00 C 24.26 24.26 24.26 21.73 -7.81 47 15 28 -2
29JUN26 620.00 C 18.00 18.00 18.00 18.97 -7.14 47 1 74 +1
29JUN26 630.00 C 0.00 0.00 0.00 16.47 -6.53 47 0 189 0
29JUN26 640.00 C 0.00 0.00 0.00 13.53 -6.67 46 0 73 0
29JUN26 650.00 C 0.00 0.00 0.00 12.31 -5.38 47 0 1,141 0
29JUN26 660.00 C 0.00 0.00 0.00 10.50 -5.59 47 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 8.93 -5.34 47 0 295 0
29JUN26 680.00 C 0.00 0.00 0.00 7.57 -4.81 47 0 840 0
29JUN26 690.00 C 0.00 0.00 0.00 6.21 -4.51 47 0 45 0
29JUN26 700.00 C 0.00 0.00 0.00 5.22 -4.03 47 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 4.38 -3.58 47 0 99 0
29JUN26 720.00 C 0.00 0.00 0.00 3.67 -3.16 47 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 3.06 -2.62 47 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 2.55 -2.31 47 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 2.11 -2.03 47 0 50 0
29JUN26 760.00 C 0.00 0.00 0.00 1.75 -1.77 47 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 1.44 -1.55 47 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 1.19 -1.34 47 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 0.97 -1.17 46 0 30 0
29JUN26 800.00 C 1.85 1.85 1.85 0.80 -1.00 47 5 54 +5
29JUN26 810.00 C 0.00 0.00 0.00 0.65 -0.87 46 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 0.53 -0.75 46 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.43 -0.64 46 0 13 0
29JUN26 840.00 C 0.00 0.00 0.00 0.35 -0.55 46 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.29 -0.46 47 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 0.23 -0.39 46 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 0.19 -0.33 47 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 0.15 -0.28 46 0 56 0
29JUN26 890.00 C 0.00 0.00 0.00 0.12 -0.24 46 0 195 0
29JUN26 900.00 C 0.00 0.00 0.00 0.10 -0.20 47 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 0.08 -0.17 47 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 0.06 -0.14 46 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.05 -0.12 46 0 62 0
29JUN26 940.00 C 0.00 0.00 0.00 0.04 -0.10 47 0 2 0
30JUL26 460.00 C 0.00 0.00 0.00 119.79 -14.01 48 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 111.90 -13.74 48 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 104.31 -13.43 48 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 97.01 -13.10 48 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 90.02 -12.74 48 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 83.35 -12.36 48 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 77.00 -11.96 48 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 70.98 -11.54 48 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 65.30 -11.10 48 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 58.14 -12.45 46 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 53.66 -9.49 47 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 48.97 -9.16 47 0 0 0
30JUL26 580.00 C 40.94 41.25 40.94 44.84 -8.57 47 33 48 +33
30JUL26 590.00 C 0.00 0.00 0.00 41.01 -7.97 47 0 15 0
30JUL26 600.00 C 0.00 0.00 0.00 37.42 -7.42 47 0 37 0
30JUL26 610.00 C 39.16 39.16 35.80 34.04 -7.34 48 31 141 +14
30JUL26 620.00 C 0.00 0.00 0.00 30.99 -7.00 48 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 28.13 -6.77 48 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 26.16 -6.34 49 0 36 0
30JUL26 650.00 C 0.00 0.00 0.00 23.57 -5.68 49 0 4 0
30JUL26 660.00 C 0.00 0.00 0.00 21.20 -5.57 49 0 3 0
30JUL26 670.00 C 0.00 0.00 0.00 19.04 -4.75 49 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 17.07 -4.43 49 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 15.29 -4.12 49 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 13.27 -4.22 48 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 11.85 -3.90 48 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 10.89 -3.27 48 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 9.41 -3.31 48 0 30 0
30JUL26 740.00 C 0.00 0.00 0.00 8.37 -3.04 48 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 7.44 -2.78 48 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 6.60 -2.55 48 0 65 0
28AUG26 460.00 C 0.00 0.00 0.00 126.81 -13.74 49 0 0 0
28AUG26 470.00 C 0.00 0.00 0.00 119.48 -13.48 49 0 0 0
28AUG26 480.00 C 0.00 0.00 0.00 112.41 -13.20 49 0 0 0
28AUG26 490.00 C 0.00 0.00 0.00 105.61 -12.91 49 0 0 0
28AUG26 500.00 C 0.00 0.00 0.00 99.08 -12.60 49 0 0 0
28AUG26 510.00 C 0.00 0.00 0.00 92.83 -12.28 49 0 0 0
28AUG26 520.00 C 0.00 0.00 0.00 86.86 -11.94 49 0 0 0
28AUG26 530.00 C 0.00 0.00 0.00 81.17 -11.59 49 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 75.75 -11.23 49 0 1 0
28AUG26 550.00 C 0.00 0.00 0.00 68.49 -12.98 48 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 64.25 -9.68 48 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 59.80 -9.29 48 0 0 0
28AUG26 580.00 C 51.83 52.77 51.83 55.74 -8.76 48 87 87 +87
28AUG26 590.00 C 0.00 0.00 0.00 51.92 -8.23 49 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 48.35 -7.69 49 0 1 0
28AUG26 610.00 C 0.00 0.00 0.00 45.03 -7.12 49 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 41.90 -7.00 49 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 38.92 -6.80 50 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 36.71 -6.00 50 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 33.85 -6.63 50 0 2 0
28AUG26 660.00 C 0.00 0.00 0.00 31.19 -6.12 50 0 0 0
28AUG26 670.00 C 0.00 0.00 0.00 28.71 -5.57 50 0 0 0
28AUG26 680.00 C 0.00 0.00 0.00 26.41 -6.15 50 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 134.97 -14.04 51 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 128.11 -13.84 51 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 121.49 -13.62 51 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 115.12 -13.38 51 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 108.98 -13.14 51 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 103.08 -12.88 51 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 97.42 -12.62 51 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 92.00 -12.35 51 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 86.82 -12.06 51 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 79.41 -14.22 49 0 500 0
29SEP26 560.00 C 0.00 0.00 0.00 74.82 -11.13 49 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 70.45 -10.83 50 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 66.29 -10.53 50 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 62.34 -10.23 50 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 58.58 -9.93 50 0 846 0
29SEP26 610.00 C 0.00 0.00 0.00 55.02 -9.62 50 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 51.64 -9.32 50 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 48.56 -8.89 50 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 45.50 -8.63 50 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 43.89 -7.08 51 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 42.00 -7.46 52 0 16 0
29SEP26 670.00 C 0.00 0.00 0.00 39.64 -6.89 52 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 37.09 -6.66 52 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 34.69 -6.44 52 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 32.44 -6.21 52 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 30.31 -5.99 52 0 12 0
29SEP26 720.00 C 0.00 0.00 0.00 28.32 -5.77 52 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 26.45 -5.55 52 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 24.69 -5.33 52 0 58 0
29SEP26 750.00 C 0.00 0.00 0.00 23.04 -5.12 52 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 21.50 -4.91 52 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 20.05 -4.71 52 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 18.69 -4.52 52 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 17.42 -4.33 52 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 16.23 -4.14 52 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 15.12 -4.53 52 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 14.09 -3.77 52 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 13.12 -3.60 52 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 12.21 -3.44 52 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 11.37 -3.72 52 0 15 0
29SEP26 860.00 C 0.00 0.00 0.00 10.58 -3.12 52 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 9.56 -3.26 51 0 15 0
29SEP26 880.00 C 0.00 0.00 0.00 8.89 -3.10 51 0 19 0
29SEP26 890.00 C 0.00 0.00 0.00 8.27 -2.94 51 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 7.69 -2.79 51 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 7.15 -2.65 51 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 6.65 -2.51 51 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 6.18 -2.38 51 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 5.74 -2.26 51 0 37 0
30DEC26 460.00 C 0.00 0.00 0.00 145.75 -13.23 51 0 0 0
30DEC26 470.00 C 0.00 0.00 0.00 139.33 -13.02 51 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 133.47 -12.41 51 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 127.61 -12.37 51 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 121.82 -12.32 51 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 116.28 -12.05 51 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 111.24 -11.47 51 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 106.20 -11.36 51 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 101.29 -11.24 51 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 94.09 -13.49 49 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 89.98 -12.78 49 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 87.56 -7.92 50 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 83.87 -8.21 51 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 78.73 -9.02 50 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 75.32 -9.15 50 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 73.00 -8.00 51 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 70.72 -7.11 52 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 67.59 -7.07 52 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 64.42 -7.20 52 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 61.15 -7.36 52 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 58.36 -8.33 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 55.65 -7.80 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 52.99 -7.68 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 50.34 -7.66 51 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 47.69 -7.67 51 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 45.39 -7.32 51 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 43.31 -6.76 51 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 41.29 -6.39 51 0 360 0
30DEC26 740.00 C 0.00 0.00 0.00 39.26 -6.35 51 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 37.23 -6.36 51 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 35.21 -6.37 51 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 33.52 -6.04 51 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 32.02 -5.52 51 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 30.52 -5.13 51 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 29.02 -5.12 51 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 27.52 -5.13 51 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 26.02 -5.14 51 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 24.64 -5.02 51 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 23.57 -4.60 51 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 22.49 -4.19 51 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 21.42 -4.00 51 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 20.35 -4.00 51 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 19.27 -4.01 51 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 18.20 -4.02 51 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 17.24 -3.91 51 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 16.50 -2.99 51 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 15.76 -2.70 51 0 22 0
30DEC26 930.00 C 0.00 0.00 0.00 15.01 -2.51 51 0 15 0
30DEC26 940.00 C 0.00 0.00 0.00 14.27 -2.53 51 0 18 0
30MAR27 460.00 C 0.00 0.00 0.00 156.15 -12.34 51 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 150.60 -11.73 51 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 145.11 -11.66 51 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 139.62 -11.66 51 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 134.13 -11.67 51 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 129.36 -10.95 51 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 124.69 -10.57 51 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 120.02 -10.57 51 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 115.36 -10.57 51 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 110.76 -10.51 51 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 107.77 -8.89 51 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 103.30 -8.46 51 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 99.64 -8.56 51 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 96.12 -8.63 51 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 92.75 -8.03 51 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 89.51 -8.31 52 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 87.27 -8.68 52 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 83.40 -9.06 52 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 80.94 -8.32 52 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 77.74 -8.34 52 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 74.62 -7.57 52 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 71.61 -7.59 52 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 69.11 -7.51 52 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 66.63 -7.03 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 64.15 -7.01 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 61.68 -7.01 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 59.20 -7.02 52 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 56.73 -7.02 52 0 3 0
30MAR27 740.00 C 0.00 0.00 0.00 54.54 -6.73 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 52.66 -6.14 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 50.78 -5.77 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 48.90 -5.77 51 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 45.65 -7.14 51 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 43.82 -7.09 51 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 41.99 -7.04 51 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 40.22 -6.93 51 0 0 0
TOTAL CALL 594 11,551 +402
28MAY26 460.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 4 0
28MAY26 470.00 P 0.00 0.00 0.00 0.16 +0.05 43 0 147 0
28MAY26 480.00 P 0.00 0.00 0.00 0.33 +0.09 43 0 15 0
28MAY26 490.00 P 1.50 1.50 1.50 0.64 +0.18 43 1 52 0
28MAY26 500.00 P 0.00 0.00 0.00 1.22 +0.39 44 0 225 0
28MAY26 510.00 P 0.00 0.00 0.00 2.09 +0.63 44 0 42 0
28MAY26 520.00 P 4.13 5.44 3.80 3.40 +1.02 44 25 160 +14
28MAY26 530.00 P 5.79 5.79 5.30 5.26 +1.55 44 9 136 +1
28MAY26 540.00 P 7.25 9.00 7.25 7.78 +2.24 44 38 261 +24
28MAY26 550.00 P 12.00 13.00 11.00 11.05 +3.07 44 4 114 +3
28MAY26 560.00 P 14.18 18.34 13.90 15.08 +3.97 44 37 68 +15
28MAY26 570.00 P 18.72 18.72 18.72 20.14 +5.15 44 14 46 +2
28MAY26 580.00 P 24.26 24.80 24.26 24.83 +5.17 42 3 260 +1
28MAY26 590.00 P 0.00 0.00 0.00 32.73 +7.61 45 0 44 0
28MAY26 600.00 P 0.00 0.00 0.00 39.41 +8.98 43 0 65 0
28MAY26 610.00 P 0.00 0.00 0.00 47.30 +10.14 43 0 60 0
28MAY26 620.00 P 0.00 0.00 0.00 55.73 +11.22 43 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 64.58 +12.16 43 0 71 0
28MAY26 640.00 P 0.00 0.00 0.00 73.78 +12.98 43 0 57 0
28MAY26 650.00 P 0.00 0.00 0.00 83.23 +13.66 43 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 92.87 +14.18 43 0 49 0
28MAY26 670.00 P 0.00 0.00 0.00 102.66 +14.59 43 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 112.55 +14.92 43 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 122.93 +15.59 54 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 132.50 +15.35 0 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 142.50 +15.45 0 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 152.50 +15.49 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 162.50 +15.50 0 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 172.50 +15.50 0 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 182.50 +15.50 0 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 192.50 +15.50 0 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 202.50 +15.50 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 212.50 +15.50 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 222.50 +15.50 0 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 232.50 +15.50 0 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 242.50 +15.50 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 252.50 +15.50 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 262.50 +15.50 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 272.50 +15.50 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 282.50 +15.50 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 292.50 +15.50 0 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 302.50 +15.50 0 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 312.50 +15.50 0 0 0 0
29JUN26 460.00 P 5.00 5.00 5.00 3.91 +0.30 47 10 64 +10
29JUN26 470.00 P 0.00 0.00 0.00 5.18 +0.48 47 0 39 0
29JUN26 480.00 P 0.00 0.00 0.00 6.88 +0.57 47 0 17 0
29JUN26 490.00 P 0.00 0.00 0.00 8.77 +0.84 47 0 13 0
29JUN26 500.00 P 0.00 0.00 0.00 10.71 +0.69 46 0 70 0
29JUN26 510.00 P 0.00 0.00 0.00 13.32 +0.98 46 0 5,082 0
29JUN26 520.00 P 0.00 0.00 0.00 16.33 +1.27 46 0 320 0
29JUN26 530.00 P 0.00 0.00 0.00 19.95 +1.78 47 0 171 0
29JUN26 540.00 P 26.00 26.00 24.80 23.91 +2.31 47 11 44 +10
29JUN26 550.00 P 28.00 28.00 28.00 28.59 +3.03 47 20 5,012 0
29JUN26 560.00 P 31.65 31.65 31.65 33.51 +3.74 47 1 5,018 0
29JUN26 570.00 P 44.59 44.80 41.94 38.56 +3.99 47 96 116 +46
29JUN26 580.00 P 0.00 0.00 0.00 44.02 +4.43 47 0 350 0
29JUN26 590.00 P 0.00 0.00 0.00 50.87 +5.67 48 0 68 0
29JUN26 600.00 P 0.00 0.00 0.00 57.15 +6.11 48 0 853 0
29JUN26 610.00 P 0.00 0.00 0.00 62.52 +5.14 47 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 69.66 +7.51 47 0 87 0
29JUN26 630.00 P 0.00 0.00 0.00 77.03 +8.10 47 0 484 0
29JUN26 640.00 P 0.00 0.00 0.00 84.82 +8.73 47 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 92.76 +9.36 47 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 101.10 +9.90 47 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 109.50 +10.48 47 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 118.30 +10.99 47 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 127.13 +11.45 47 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 136.24 +11.97 47 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 145.43 +12.34 47 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 154.76 +12.83 47 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 164.23 +13.13 47 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 173.74 +13.44 47 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 183.41 +13.79 47 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 193.11 +14.03 47 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 202.89 +14.32 46 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 212.73 +14.53 46 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 222.61 +14.73 47 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 232.54 +14.95 46 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 242.50 +15.09 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 252.50 +15.25 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 262.50 +15.37 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 272.50 +15.44 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 282.50 +15.49 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 292.50 +15.50 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 302.50 +15.50 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 312.50 +15.50 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 322.50 +15.50 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 332.50 +15.50 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 342.50 +15.50 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 352.50 +15.50 0 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 362.50 +15.50 0 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 372.50 +15.50 0 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 10.15 +1.83 48 0 51 0
30JUL26 470.00 P 0.00 0.00 0.00 12.29 +2.18 49 0 1 0
30JUL26 480.00 P 0.00 0.00 0.00 14.71 +2.52 49 0 40 0
30JUL26 490.00 P 0.00 0.00 0.00 16.98 +2.52 48 0 18 0
30JUL26 500.00 P 0.00 0.00 0.00 19.33 +1.66 47 0 35 0
30JUL26 510.00 P 0.00 0.00 0.00 22.69 +2.18 47 0 1 0
30JUL26 520.00 P 25.60 25.83 25.60 26.29 +2.29 47 20 22 +20
30JUL26 530.00 P 30.40 35.00 30.40 30.72 +3.22 48 21 1,329 +21
30JUL26 540.00 P 0.00 0.00 0.00 35.27 +3.70 48 0 60 0
30JUL26 550.00 P 0.00 0.00 0.00 40.18 +4.33 48 0 244 0
30JUL26 560.00 P 0.00 0.00 0.00 45.44 +5.08 49 0 1 0
30JUL26 570.00 P 56.03 56.10 55.89 51.04 +5.59 49 25 27 +25
30JUL26 580.00 P 0.00 0.00 0.00 56.85 +6.30 49 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 62.83 +6.60 49 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 69.59 +7.45 50 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 74.07 +5.97 48 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 80.60 +7.98 48 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 87.81 +8.68 48 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 95.03 +9.21 48 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 102.41 +9.37 48 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 110.25 +9.98 48 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 118.12 +10.42 48 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 126.15 +10.60 48 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 134.55 +11.13 48 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 142.96 +11.53 48 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 151.50 +11.68 48 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 160.35 +12.11 48 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 169.22 +12.53 48 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 178.13 +12.59 48 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 187.34 +12.93 48 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 196.57 +13.27 48 0 0 0
28AUG26 460.00 P 0.00 0.00 0.00 16.37 +2.17 50 0 2 0
28AUG26 470.00 P 0.00 0.00 0.00 19.20 +2.79 50 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 22.04 +2.87 50 0 87 0
28AUG26 490.00 P 0.00 0.00 0.00 24.78 +2.85 49 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 27.65 +1.85 49 0 2 0
28AUG26 510.00 P 32.20 32.20 32.20 31.39 +2.02 49 1 1 +1
28AUG26 520.00 P 0.00 0.00 0.00 36.13 +3.18 50 0 26 0
28AUG26 530.00 P 0.00 0.00 0.00 40.62 +3.53 50 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 45.25 +3.80 50 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 50.17 +4.35 50 0 15 0
28AUG26 560.00 P 0.00 0.00 0.00 55.42 +4.59 50 0 15 0
28AUG26 570.00 P 0.00 0.00 0.00 60.98 +4.98 50 0 15 0
28AUG26 580.00 P 0.00 0.00 0.00 67.42 +6.23 51 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 72.90 +5.95 51 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 79.53 +6.60 51 0 30 0
28AUG26 610.00 P 0.00 0.00 0.00 86.28 +7.34 51 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 93.05 +7.75 52 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 99.85 +7.78 52 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 107.24 +8.39 52 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 114.73 +12.14 52 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 122.25 +12.39 52 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 130.02 +12.87 53 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 138.16 +13.71 53 0 0 0
29SEP26 460.00 P 0.00 0.00 0.00 23.89 +2.18 52 0 2 0
29SEP26 470.00 P 0.00 0.00 0.00 26.86 +2.32 52 0 57 0
29SEP26 480.00 P 0.00 0.00 0.00 30.49 +3.06 52 0 9 0
29SEP26 490.00 P 0.00 0.00 0.00 34.12 +2.22 52 0 30 0
29SEP26 500.00 P 39.07 39.07 39.07 37.79 +2.23 52 15 31 +15
29SEP26 510.00 P 0.00 0.00 0.00 42.20 +2.97 52 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 46.63 +3.09 52 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 51.07 +3.09 52 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 56.10 +3.66 52 0 15 0
29SEP26 550.00 P 0.00 0.00 0.00 61.34 +4.13 52 0 885 0
29SEP26 560.00 P 0.00 0.00 0.00 66.60 +4.13 53 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 72.08 +4.34 53 0 773 0
29SEP26 580.00 P 0.00 0.00 0.00 78.13 +5.11 53 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 84.19 +5.32 53 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 90.27 +5.32 53 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 96.78 +5.75 53 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 103.61 +6.47 53 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 110.46 +6.62 53 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 113.91 +6.44 51 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 121.00 +3.44 51 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 128.33 +7.50 51 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 135.68 +7.75 51 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 143.05 +7.77 51 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 150.68 +8.04 51 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 158.63 +8.61 51 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 166.60 +9.09 51 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 174.59 +9.11 51 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 182.61 +9.16 51 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 191.06 +9.62 51 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 199.55 +10.10 51 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 208.06 +10.39 51 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 216.59 +10.43 51 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 225.22 +10.55 51 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 234.14 +10.94 51 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 243.08 +11.34 51 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 252.03 +11.60 51 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 261.01 +11.65 51 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 270.04 +11.74 51 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 279.31 +12.05 51 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 288.60 +12.35 51 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 297.91 +12.65 51 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 307.24 +12.74 51 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 316.59 +12.80 51 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 326.08 +12.99 51 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 335.63 +13.22 51 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 345.21 +13.45 51 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 354.80 +13.66 51 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 364.41 +13.72 51 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 374.05 +13.80 51 0 0 0
30DEC26 460.00 P 0.00 0.00 0.00 40.81 +1.69 51 0 5 0
30DEC26 470.00 P 0.00 0.00 0.00 45.16 +2.28 51 0 81 0
30DEC26 480.00 P 0.00 0.00 0.00 49.36 +2.71 51 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 52.20 +1.18 50 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 55.90 +1.44 50 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 62.66 +3.22 51 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 66.37 +2.40 50 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 71.49 +2.30 50 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 76.61 +2.38 50 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 83.39 +3.72 51 0 11 0
30DEC26 560.00 P 0.00 0.00 0.00 89.06 +3.58 51 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 94.35 +3.41 50 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 100.79 +3.70 51 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 106.92 +4.09 51 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 113.35 +4.10 51 0 52 0
30DEC26 610.00 P 0.00 0.00 0.00 122.48 +6.21 52 0 48 0
30DEC26 620.00 P 0.00 0.00 0.00 126.64 +3.79 51 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 133.74 +3.99 51 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 140.80 +6.36 51 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 146.56 +3.08 51 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 153.93 +5.06 51 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 161.29 +3.69 51 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 168.67 +8.28 51 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 176.04 +8.28 51 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 183.44 +8.30 51 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 191.25 +8.72 51 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 199.21 +9.28 51 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 207.16 +9.52 51 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 215.13 +9.53 51 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 223.10 +9.53 51 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 231.09 +9.55 51 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 239.44 +9.93 51 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 247.90 +10.41 51 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 256.35 +10.70 51 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 264.81 +10.70 51 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 273.27 +10.71 51 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 281.74 +10.71 51 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 290.37 +10.88 51 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 299.22 +11.26 51 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 308.07 +11.63 51 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 316.93 +11.77 51 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 325.79 +11.77 51 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 334.65 +11.77 51 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 343.52 +11.78 51 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 352.52 +11.92 51 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 361.68 +12.21 51 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 370.85 +12.50 51 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 380.01 +12.69 51 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 389.18 +12.69 51 0 0 0
30MAR27 460.00 P 49.15 52.00 49.15 51.05 +1.90 50 14 14 +14
30MAR27 470.00 P 0.00 0.00 0.00 55.42 +2.25 50 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 59.79 +2.13 50 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 64.18 +1.98 50 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 68.84 +2.25 50 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 73.95 +2.47 50 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 79.17 +2.64 50 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 84.56 +4.43 50 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 90.12 +4.64 50 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 95.62 +4.63 50 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 101.74 +5.08 50 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 107.79 +5.30 50 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 113.99 +5.50 50 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 119.93 +5.30 50 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 126.01 +5.11 50 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 133.19 +5.88 50 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 140.23 +3.61 50 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 147.59 +5.73 51 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 153.61 +3.39 50 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 161.78 +6.90 51 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 169.18 +5.27 51 0 0 0
30MAR27 670.00 P 180.00 180.00 180.00 176.38 +5.14 51 1 1 +1
30MAR27 680.00 P 180.00 180.00 180.00 182.13 +3.21 51 1 1 +1
30MAR27 690.00 P 0.00 0.00 0.00 190.01 +5.01 51 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 197.49 +4.36 51 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 204.98 +6.43 51 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 212.49 +8.90 51 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 220.02 +8.94 51 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 227.84 +9.26 51 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 235.89 +9.78 51 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 243.94 +10.07 51 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 252.00 +10.08 51 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 260.07 +10.10 51 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 268.16 +10.13 51 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 276.26 +10.16 51 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 284.45 +10.27 51 0 0 0
TOTAL PUT 367 31,202 +224
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$ 75.60
28MAY26 47.00 C 0.00 0.00 0.00 28.64 -1.60 0 0 16 0
28MAY26 48.00 C 0.00 0.00 0.00 27.61 -1.58 0 0 13 0
28MAY26 49.00 C 0.00 0.00 0.00 26.61 -1.53 0 0 8 0
28MAY26 50.00 C 0.00 0.00 0.00 25.65 -1.59 74 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 23.15 -1.21 60 0 30 0
28MAY26 55.00 C 0.00 0.00 0.00 20.65 -1.43 0 0 138 0
28MAY26 57.50 C 0.00 0.00 0.00 18.15 -1.63 0 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 15.71 -1.29 59 0 61 0
28MAY26 62.50 C 0.00 0.00 0.00 13.39 -1.23 66 0 107 0
28MAY26 65.00 C 0.00 0.00 0.00 10.79 -1.58 48 0 540 0
28MAY26 67.50 C 0.00 0.00 0.00 8.49 -1.18 48 0 857 0
28MAY26 70.00 C 0.00 0.00 0.00 6.39 -1.10 48 0 1,256 0
28MAY26 72.50 C 4.42 4.63 3.84 4.63 -0.87 49 928 3,023 +314
28MAY26 75.00 C 2.86 3.14 2.65 3.12 -0.71 48 849 2,499 -246
28MAY26 77.50 C 1.84 1.97 1.54 2.00 -0.58 48 456 1,387 -191
28MAY26 80.00 C 1.10 1.23 0.95 1.21 -0.44 49 658 1,978 -75
28MAY26 82.50 C 0.72 0.72 0.55 0.68 -0.34 48 462 2,160 -327
28MAY26 85.00 C 0.32 0.43 0.32 0.36 -0.22 48 503 2,988 -421
28MAY26 87.50 C 0.24 0.26 0.23 0.18 -0.13 48 1,041 1,192 -223
28MAY26 90.00 C 0.16 0.18 0.14 0.09 -0.07 49 384 1,619 +60
28MAY26 92.50 C 0.00 0.00 0.00 0.04 -0.04 48 0 483 0
28MAY26 95.00 C 0.00 0.00 0.00 0.02 -0.02 49 0 446 0
28MAY26 97.50 C 0.07 0.07 0.07 0.01 -0.01 50 100 539 -13
28MAY26 100.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
29JUN26 40.00 C 0.00 0.00 0.00 35.73 -1.85 56 0 91 0
29JUN26 41.00 C 0.00 0.00 0.00 34.73 -1.27 0 0 109 0
29JUN26 42.00 C 0.00 0.00 0.00 33.74 -1.79 57 0 89 0
29JUN26 43.00 C 0.00 0.00 0.00 32.74 -1.95 51 0 47 0
29JUN26 44.00 C 0.00 0.00 0.00 31.74 -1.76 0 0 30 0
29JUN26 45.00 C 0.00 0.00 0.00 30.75 -1.71 51 0 29 0
29JUN26 46.00 C 0.00 0.00 0.00 29.64 -1.91 0 0 180 0
29JUN26 47.00 C 0.00 0.00 0.00 28.64 -1.86 0 0 60 0
29JUN26 48.00 C 0.00 0.00 0.00 27.65 -1.94 0 0 120 0
29JUN26 49.00 C 0.00 0.00 0.00 26.67 -1.90 0 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 25.70 -1.89 0 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 23.27 -1.88 33 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.86 -1.94 45 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 18.60 -1.74 51 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 16.39 -1.55 52 0 54 0
29JUN26 62.50 C 0.00 0.00 0.00 13.73 -1.92 41 0 206 0
29JUN26 65.00 C 0.00 0.00 0.00 11.88 -1.60 46 0 12,509 0
29JUN26 67.50 C 0.00 0.00 0.00 9.82 -1.64 44 0 2,434 0
29JUN26 70.00 C 7.60 8.03 7.60 8.42 -1.19 48 185 6,735 0
29JUN26 72.50 C 6.79 6.84 6.44 6.90 -0.72 48 381 4,551 -65
29JUN26 75.00 C 5.41 5.66 4.92 5.60 -0.79 49 303 1,776 +54
29JUN26 77.50 C 4.00 4.55 4.00 4.55 -0.50 49 102 1,630 +34
29JUN26 80.00 C 3.28 3.45 3.27 3.60 -0.49 49 66 6,642 -32
29JUN26 82.50 C 2.64 2.70 2.64 2.80 -0.47 49 10 738 -7
29JUN26 85.00 C 2.06 2.06 2.06 2.15 -0.39 49 25 635 +25
29JUN26 87.50 C 1.54 1.70 1.54 1.63 -0.32 49 40 2,138 +29
29JUN26 90.00 C 1.20 1.36 1.18 1.22 -0.26 49 117 1,568 +81
29JUN26 92.50 C 0.99 1.08 0.94 0.90 -0.21 49 271 508 +16
29JUN26 95.00 C 0.00 0.00 0.00 0.66 -0.16 49 0 890 0
29JUN26 97.50 C 0.00 0.00 0.00 0.48 -0.12 49 0 760 0
29JUN26 100.00 C 0.00 0.00 0.00 0.35 -0.09 49 0 865 0
29JUN26 102.50 C 0.00 0.00 0.00 0.25 -0.07 49 0 1,406 0
29JUN26 105.00 C 0.00 0.00 0.00 0.18 -0.05 49 0 359 0
29JUN26 107.50 C 0.00 0.00 0.00 0.13 -0.03 49 0 125 0
29JUN26 110.00 C 0.00 0.00 0.00 0.09 -0.03 49 0 181 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 27 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 77 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 49 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 51 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 52 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 60 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 65 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 67 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 79 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 84 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 86 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 87 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 88 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 27.87 -1.72 37 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.99 -1.58 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.03 -1.56 48 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 23.87 -1.28 54 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.52 -1.28 52 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.03 -1.31 46 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 17.00 -1.10 48 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 14.99 -1.00 48 0 58 0
30JUL26 65.00 C 0.00 0.00 0.00 12.89 -1.56 46 0 115 0
30JUL26 67.50 C 0.00 0.00 0.00 10.94 -1.65 44 0 470 0
30JUL26 70.00 C 9.40 9.75 8.89 9.54 -1.34 46 332 693 -59
30JUL26 72.50 C 7.99 8.29 7.75 8.33 -0.67 47 204 698 +88
30JUL26 75.00 C 6.71 7.02 6.33 6.98 -0.68 47 195 416 +69
30JUL26 77.50 C 5.65 5.66 5.47 5.95 -0.57 48 108 232 -60
30JUL26 80.00 C 4.67 4.67 4.59 4.98 -0.46 48 71 384 -24
30JUL26 82.50 C 3.84 4.10 3.84 4.11 -0.47 47 25 208 +7
30JUL26 85.00 C 3.49 3.49 3.49 3.37 -0.50 47 29 358 -29
30JUL26 87.50 C 0.00 0.00 0.00 2.75 -0.44 47 0 125 0
30JUL26 90.00 C 0.00 0.00 0.00 2.23 -0.38 47 0 271 0
30JUL26 92.50 C 1.87 1.90 1.87 1.79 -0.33 47 75 121 +45
30JUL26 95.00 C 1.57 1.65 1.57 1.44 -0.28 47 40 99 +30
30JUL26 97.50 C 1.36 1.36 1.36 1.15 -0.23 47 3,530 3,603 +3,470
30JUL26 100.00 C 1.11 1.11 1.10 0.91 - 47 100 100 -
28AUG26 48.00 C 0.00 0.00 0.00 28.37 -1.43 54 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.47 -1.38 54 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.52 -1.46 53 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.22 -1.37 51 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.98 -1.34 50 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.84 -1.29 49 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.65 -1.71 47 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 15.91 -1.10 49 0 30 0
28AUG26 65.00 C 0.00 0.00 0.00 13.79 -1.71 46 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 12.10 -1.65 45 0 290 0
28AUG26 70.00 C 0.00 0.00 0.00 10.90 -1.25 48 0 437 0
28AUG26 72.50 C 0.00 0.00 0.00 9.66 -0.68 48 0 472 0
28AUG26 75.00 C 7.97 7.97 7.97 8.42 -0.62 48 21 112 +21
28AUG26 77.50 C 7.12 7.12 6.92 7.34 -0.56 49 51 175 +30
28AUG26 80.00 C 5.81 6.03 5.81 6.39 -0.50 49 63 240 0
28AUG26 82.50 C 5.10 5.10 5.10 5.49 -0.52 49 21 155 -21
28AUG26 85.00 C 4.42 4.42 4.42 4.70 -0.54 49 30 389 -30
28AUG26 87.50 C 0.00 0.00 0.00 4.00 -0.49 48 0 172 0
28AUG26 90.00 C 3.24 3.24 3.24 3.40 -0.43 48 2 295 -2
28AUG26 92.50 C 3.01 3.01 3.01 2.88 -0.38 48 17 480 0
28AUG26 95.00 C 0.00 0.00 0.00 2.43 -0.34 48 0 26 0
28AUG26 97.50 C 0.00 0.00 0.00 2.05 -0.30 48 0 30 0
28AUG26 100.00 C 0.00 0.00 0.00 1.72 - 48 0 0 -
29SEP26 40.00 C 0.00 0.00 0.00 36.28 -1.64 59 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.32 -1.62 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.37 -1.69 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.17 -1.95 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.46 -1.59 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 31.52 -1.60 54 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 30.58 -1.63 54 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 29.64 -1.54 53 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.44 -1.89 46 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 27.79 -1.52 52 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 26.65 -1.84 47 0 69 0
29SEP26 52.50 C 0.00 0.00 0.00 24.65 -1.54 50 0 84 0
29SEP26 55.00 C 0.00 0.00 0.00 22.50 -1.51 49 0 62 0
29SEP26 57.50 C 0.00 0.00 0.00 20.43 -1.14 48 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 18.47 -1.48 48 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 16.80 -1.33 49 0 176 0
29SEP26 65.00 C 0.00 0.00 0.00 15.06 -0.91 48 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 12.93 -1.74 44 0 636 0
29SEP26 70.00 C 0.00 0.00 0.00 11.64 -1.13 46 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 10.57 -0.72 47 0 1,407 0
29SEP26 75.00 C 8.80 9.18 8.80 9.48 -0.30 48 151 1,097 +67
29SEP26 77.50 C 0.00 0.00 0.00 8.40 -0.55 48 0 498 0
29SEP26 80.00 C 0.00 0.00 0.00 7.43 -0.49 48 0 720 0
29SEP26 82.50 C 0.00 0.00 0.00 6.56 -0.46 48 0 748 0
29SEP26 85.00 C 0.00 0.00 0.00 5.74 -0.50 48 0 232 0
29SEP26 87.50 C 4.80 4.80 4.80 5.01 -0.49 48 2 283 0
29SEP26 90.00 C 0.00 0.00 0.00 4.36 -0.44 48 0 312 0
29SEP26 92.50 C 3.80 3.80 3.80 3.79 -0.40 48 10 110 +10
29SEP26 95.00 C 0.00 0.00 0.00 3.28 -0.36 48 0 114 0
29SEP26 97.50 C 0.00 0.00 0.00 2.84 -0.32 48 0 248 0
29SEP26 100.00 C 0.00 0.00 0.00 2.46 -0.28 48 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 2.12 -0.25 47 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.83 -0.22 47 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.57 -0.15 47 0 31 0
29SEP26 110.00 C 0.00 0.00 0.00 1.35 -0.13 47 0 500 0
29SEP26 112.50 C 0.00 0.00 0.00 1.16 -0.12 47 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.99 -0.11 47 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.85 -0.09 47 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.71 -0.12 47 0 61 0
29SEP26 122.50 C 0.00 0.00 0.00 0.60 -0.09 47 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.52 -0.08 47 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.44 -0.09 47 0 152 0
30DEC26 46.00 C 0.00 0.00 0.00 31.37 -1.75 49 0 139 0
30DEC26 47.00 C 0.00 0.00 0.00 30.89 -1.39 53 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 29.96 -1.47 52 0 30 0
30DEC26 49.00 C 0.00 0.00 0.00 29.16 -1.36 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.94 -1.61 48 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 26.23 -1.29 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 23.88 -1.73 47 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.32 -1.11 48 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.55 -1.16 48 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 18.87 -1.00 48 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 17.31 -0.99 47 0 420 0
30DEC26 67.50 C 0.00 0.00 0.00 15.85 -0.93 47 0 905 0
30DEC26 70.00 C 0.00 0.00 0.00 14.46 -0.91 47 0 652 0
30DEC26 72.50 C 0.00 0.00 0.00 13.39 -0.63 48 0 838 0
30DEC26 75.00 C 0.00 0.00 0.00 12.15 -0.68 47 0 935 0
30DEC26 77.50 C 0.00 0.00 0.00 11.19 -0.54 48 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 10.18 -0.56 48 0 582 0
30DEC26 82.50 C 0.00 0.00 0.00 9.35 -0.46 48 0 486 0
30DEC26 85.00 C 0.00 0.00 0.00 8.49 -0.49 48 0 125 0
30DEC26 87.50 C 7.49 7.49 7.49 7.71 -0.50 48 14 39 0
30DEC26 90.00 C 0.00 0.00 0.00 6.99 -0.50 48 0 142 0
30DEC26 92.50 C 0.00 0.00 0.00 6.33 -0.46 48 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 5.73 -0.43 48 0 83 0
30DEC26 97.50 C 0.00 0.00 0.00 5.19 -0.39 48 0 26 0
30DEC26 100.00 C 0.00 0.00 0.00 4.69 - 47 0 0 -
30MAR27 47.00 C 0.00 0.00 0.00 31.57 -1.48 49 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 30.76 -1.37 49 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.97 -1.59 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 29.19 -1.51 48 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 27.06 -1.58 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 25.40 -1.68 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.58 -1.52 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.88 -1.55 46 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 20.36 -1.47 46 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 18.87 -1.36 46 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 17.49 -1.37 46 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 16.47 -0.99 47 0 33 0
30MAR27 72.50 C 0.00 0.00 0.00 15.42 -0.83 47 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 14.32 -0.66 47 0 127 0
30MAR27 77.50 C 0.00 0.00 0.00 13.39 -0.54 48 0 61 0
30MAR27 80.00 C 0.00 0.00 0.00 12.39 -0.55 48 0 10 0
30MAR27 82.50 C 0.00 0.00 0.00 11.54 -0.46 48 0 120 0
30MAR27 85.00 C 0.00 0.00 0.00 10.69 -0.46 48 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 9.95 -0.42 48 0 92 0
30MAR27 90.00 C 0.00 0.00 0.00 9.20 -0.46 48 0 217 0
30MAR27 92.50 C 0.00 0.00 0.00 8.51 -0.43 48 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 7.86 -0.41 48 0 79 0
30MAR27 97.50 C 0.00 0.00 0.00 7.26 -0.38 48 0 63 0
30MAR27 100.00 C 6.74 6.74 6.65 6.70 - 47 61 61 -
TOTAL CALL 12,033 102,129 +2,625
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 89 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 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 56 0 1,085 0
28MAY26 60.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 1,170 0
28MAY26 62.50 P 0.17 0.17 0.14 0.05 +0.02 50 40 1,373 0
28MAY26 65.00 P 0.27 0.27 0.27 0.13 +0.03 48 100 4,577 0
28MAY26 67.50 P 0.46 0.46 0.38 0.34 +0.08 48 152 2,532 0
28MAY26 70.00 P 0.78 0.98 0.67 0.75 +0.17 49 305 1,820 +26
28MAY26 72.50 P 1.60 1.73 1.25 1.37 +0.24 47 298 2,689 +150
28MAY26 75.00 P 2.75 2.94 2.24 2.40 +0.47 47 651 2,463 +210
28MAY26 77.50 P 3.92 4.58 3.56 3.79 +0.56 48 365 1,128 +147
28MAY26 80.00 P 5.68 5.68 5.68 5.51 +0.70 48 10 482 -5
28MAY26 82.50 P 0.00 0.00 0.00 7.50 +0.93 48 0 60 0
28MAY26 85.00 P 0.00 0.00 0.00 9.70 +1.05 48 0 9 0
28MAY26 87.50 P 0.00 0.00 0.00 12.27 +1.38 59 0 30 0
28MAY26 90.00 P 0.00 0.00 0.00 14.74 +1.49 66 0 17 0
28MAY26 92.50 P 0.00 0.00 0.00 17.00 +1.32 60 0 283 0
28MAY26 95.00 P 0.00 0.00 0.00 19.90 +1.75 88 0 120 0
28MAY26 97.50 P 0.00 0.00 0.00 22.07 +1.42 78 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 24.45 - 73 0 0 -
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 65 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 60 0 19 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 48 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 1,649 0
29JUN26 52.50 P 0.00 0.00 0.00 0.07 +0.02 49 0 572 0
29JUN26 55.00 P 0.00 0.00 0.00 0.14 +0.03 49 0 1,113 0
29JUN26 57.50 P 0.00 0.00 0.00 0.26 +0.05 49 0 1,307 0
29JUN26 60.00 P 0.57 0.57 0.57 0.47 +0.09 49 5 2,300 0
29JUN26 62.50 P 0.00 0.00 0.00 0.79 +0.14 49 0 3,973 0
29JUN26 65.00 P 1.34 1.49 1.27 1.25 +0.20 49 501 14,144 -167
29JUN26 67.50 P 1.91 1.99 1.78 1.82 +0.22 48 78 3,885 -58
29JUN26 70.00 P 2.77 2.87 2.64 2.56 +0.27 48 301 3,217 -27
29JUN26 72.50 P 3.68 3.90 3.68 3.58 +0.41 48 69 4,030 -26
29JUN26 75.00 P 4.90 5.16 4.56 4.73 +0.48 48 162 3,670 +27
29JUN26 77.50 P 6.30 6.76 6.00 6.04 +0.50 48 374 3,171 -14
29JUN26 80.00 P 7.82 7.99 7.49 7.69 +0.65 49 282 3,250 +68
29JUN26 82.50 P 0.00 0.00 0.00 9.55 +0.97 50 0 527 0
29JUN26 85.00 P 11.87 11.87 11.87 11.47 +0.97 51 1 385 0
29JUN26 87.50 P 0.00 0.00 0.00 13.58 +1.61 52 0 273 0
29JUN26 90.00 P 0.00 0.00 0.00 15.77 +1.69 54 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 18.09 +1.90 57 0 534 0
29JUN26 95.00 P 0.00 0.00 0.00 20.17 +1.73 55 0 558 0
29JUN26 97.50 P 0.00 0.00 0.00 22.40 +1.72 54 0 263 0
29JUN26 100.00 P 0.00 0.00 0.00 24.78 +1.39 55 0 287 0
29JUN26 102.50 P 27.65 27.94 27.52 27.17 +1.21 55 120 4,894 +60
29JUN26 105.00 P 0.00 0.00 0.00 30.32 +2.10 73 0 363 0
29JUN26 107.50 P 0.00 0.00 0.00 32.19 +1.51 63 0 401 0
29JUN26 110.00 P 0.00 0.00 0.00 34.64 +1.48 64 0 216 0
29JUN26 112.50 P 0.00 0.00 0.00 36.90 +1.25 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 39.74 +1.59 73 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 42.41 +1.76 81 0 22 0
29JUN26 120.00 P 0.00 0.00 0.00 44.52 +1.37 70 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 47.17 +1.52 79 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 49.40 +1.25 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 52.23 +1.58 87 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 54.40 +1.25 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 57.11 +1.46 87 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 59.64 +1.49 91 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 61.90 +1.25 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 64.68 +1.53 97 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 66.90 +1.25 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 69.40 +1.25 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 72.46 +1.81 113 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 75.00 +1.85 117 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 77.32 +1.67 113 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 79.66 +1.51 109 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 82.04 +1.39 105 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 84.74 +1.59 116 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 87.25 +1.60 119 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 89.63 +1.48 115 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 91.90 +1.25 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 94.40 +1.25 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 96.90 +1.25 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 99.52 +1.37 116 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 102.14 +1.49 124 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 104.71 +1.56 129 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 107.24 +1.59 132 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 109.47 +1.32 118 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 112.15 +1.50 131 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 114.70 +1.55 135 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 117.38 +1.73 144 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 119.65 +1.50 136 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 121.90 +1.25 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 124.51 +1.36 130 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 10 0
30JUL26 49.00 P 0.00 0.00 0.00 0.10 +0.01 47 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.24 +0.03 47 0 480 0
30JUL26 55.00 P 0.00 0.00 0.00 0.41 +0.05 47 0 422 0
30JUL26 57.50 P 0.83 0.83 0.83 0.66 +0.08 47 30 150 +30
30JUL26 60.00 P 0.00 0.00 0.00 1.02 +0.12 47 0 556 0
30JUL26 62.50 P 0.00 0.00 0.00 1.49 +0.16 47 0 292 0
30JUL26 65.00 P 2.12 2.12 2.12 2.11 +0.24 47 7 763 +5
30JUL26 67.50 P 0.00 0.00 0.00 2.73 +0.22 46 0 191 0
30JUL26 70.00 P 0.00 0.00 0.00 3.60 +0.29 46 0 1,879 0
30JUL26 72.50 P 4.86 4.94 4.71 4.63 +0.31 46 50 795 -50
30JUL26 75.00 P 5.90 6.24 5.90 5.93 +0.49 46 123 513 +31
30JUL26 77.50 P 7.47 7.81 7.37 7.32 +0.55 46 143 180 +31
30JUL26 80.00 P 9.07 9.35 8.68 8.91 +0.65 47 339 134 +99
30JUL26 82.50 P 0.00 0.00 0.00 10.65 +0.94 48 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 12.51 +1.33 48 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 14.44 +1.45 49 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 16.52 +1.68 50 0 35 0
30JUL26 92.50 P 0.00 0.00 0.00 18.82 +1.83 52 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.69 +1.61 50 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.92 +1.64 50 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.50 - 54 0 0 -
28AUG26 48.00 P 0.00 0.00 0.00 0.23 +0.03 48 0 30 0
28AUG26 49.00 P 0.00 0.00 0.00 0.28 +0.03 48 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.34 +0.03 48 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.55 +0.05 48 0 270 0
28AUG26 55.00 P 0.00 0.00 0.00 0.84 +0.08 48 0 255 0
28AUG26 57.50 P 0.00 0.00 0.00 1.23 +0.12 48 0 32 0
28AUG26 60.00 P 1.91 1.91 1.91 1.71 +0.16 48 20 146 +20
28AUG26 62.50 P 0.00 0.00 0.00 2.25 +0.15 48 0 352 0
28AUG26 65.00 P 0.00 0.00 0.00 2.92 +0.19 47 0 145 0
28AUG26 67.50 P 0.00 0.00 0.00 3.75 +0.24 47 0 185 0
28AUG26 70.00 P 4.70 4.70 4.70 4.71 +0.32 47 30 473 0
28AUG26 72.50 P 5.92 5.92 5.92 5.83 +0.38 47 30 719 0
28AUG26 75.00 P 7.25 7.25 7.25 7.06 +0.41 47 14 263 -14
28AUG26 77.50 P 8.84 8.94 8.84 8.46 +0.46 47 72 240 +18
28AUG26 80.00 P 10.55 10.55 10.55 10.09 +0.63 48 30 201 +30
28AUG26 82.50 P 12.22 12.27 12.06 11.75 +0.81 48 102 102 +27
28AUG26 85.00 P 0.00 0.00 0.00 13.66 +1.27 49 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 15.54 +1.37 50 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.50 +1.50 50 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.53 +1.57 50 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.63 +1.65 51 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.71 +1.59 51 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.98 - 52 0 0 -
29SEP26 40.00 P 0.00 0.00 0.00 0.07 0.00 47 0 210 0
29SEP26 41.00 P 0.00 0.00 0.00 0.09 +0.01 47 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.19 +0.02 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.23 +0.03 47 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.28 +0.03 47 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.34 +0.03 47 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.41 +0.05 47 0 120 0
29SEP26 49.00 P 0.00 0.00 0.00 0.49 +0.06 47 0 91 0
29SEP26 50.00 P 0.00 0.00 0.00 0.59 +0.08 47 0 540 0
29SEP26 52.50 P 0.00 0.00 0.00 0.88 +0.10 47 0 87 0
29SEP26 55.00 P 0.00 0.00 0.00 1.25 +0.13 47 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 1.72 +0.18 47 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 2.27 +0.18 47 0 476 0
29SEP26 62.50 P 0.00 0.00 0.00 2.87 +0.17 47 0 3,836 0
29SEP26 65.00 P 0.00 0.00 0.00 3.61 +0.21 46 0 9,309 0
29SEP26 67.50 P 0.00 0.00 0.00 4.49 +0.27 46 0 1,019 0
29SEP26 70.00 P 5.95 5.95 5.95 5.53 +0.35 46 30 1,608 +30
29SEP26 72.50 P 6.67 6.67 6.67 6.65 +0.37 46 30 971 +21
29SEP26 75.00 P 7.96 7.96 7.96 7.93 +0.43 46 30 515 0
29SEP26 77.50 P 9.34 9.43 9.34 9.34 +0.48 46 27 536 -2
29SEP26 80.00 P 11.30 11.30 11.30 10.87 +0.53 47 20 3,191 0
29SEP26 82.50 P 0.00 0.00 0.00 12.55 +0.58 47 0 538 0
29SEP26 85.00 P 0.00 0.00 0.00 14.25 +1.03 47 0 414 0
29SEP26 87.50 P 0.00 0.00 0.00 16.15 +0.99 47 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 18.10 +1.33 48 0 459 0
29SEP26 92.50 P 0.00 0.00 0.00 19.98 +1.28 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 22.50 +1.30 51 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 24.23 +0.93 49 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 26.35 +1.50 49 0 952 0
29SEP26 102.50 P 0.00 0.00 0.00 28.53 +1.50 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 30.66 +1.55 48 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 32.92 +1.50 49 0 82 0
29SEP26 110.00 P 0.00 0.00 0.00 35.20 +1.44 48 0 590 0
29SEP26 112.50 P 0.00 0.00 0.00 37.72 +1.70 51 0 384 0
29SEP26 115.00 P 0.00 0.00 0.00 40.57 +2.08 56 0 413 0
29SEP26 117.50 P 0.00 0.00 0.00 43.10 +2.26 59 0 304 0
29SEP26 120.00 P 0.00 0.00 0.00 44.76 +1.59 50 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 47.22 +1.41 51 0 26 0
29SEP26 125.00 P 0.00 0.00 0.00 49.57 +1.32 50 0 323 0
29SEP26 127.50 P 0.00 0.00 0.00 52.23 +1.40 55 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 0.89 +0.12 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.01 +0.09 47 0 61 0
30DEC26 48.00 P 0.00 0.00 0.00 1.14 +0.10 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.30 +0.13 47 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 1.47 +0.13 47 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 1.94 +0.17 47 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 2.51 +0.19 47 0 1,175 0
30DEC26 57.50 P 0.00 0.00 0.00 3.14 +0.21 47 0 145 0
30DEC26 60.00 P 0.00 0.00 0.00 3.81 +0.18 47 0 87 0
30DEC26 62.50 P 0.00 0.00 0.00 4.59 +0.22 46 0 200 0
30DEC26 65.00 P 0.00 0.00 0.00 5.48 +0.27 46 0 558 0
30DEC26 67.50 P 0.00 0.00 0.00 6.48 +0.31 46 0 696 0
30DEC26 70.00 P 0.00 0.00 0.00 7.59 +0.35 46 0 1,336 0
30DEC26 72.50 P 0.00 0.00 0.00 8.81 +0.40 46 0 823 0
30DEC26 75.00 P 0.00 0.00 0.00 10.12 +0.42 46 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 11.54 +0.47 46 0 125 0
30DEC26 80.00 P 0.00 0.00 0.00 13.11 +0.57 46 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 14.73 +0.56 46 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 16.42 +0.92 47 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 18.32 +1.30 47 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 20.16 +1.31 48 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 22.06 +1.44 48 0 30 0
30DEC26 95.00 P 0.00 0.00 0.00 24.13 +1.61 49 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 26.00 +1.51 48 0 66 0
30DEC26 100.00 P 0.00 0.00 0.00 27.94 - 48 0 0 -
30MAR27 47.00 P 0.00 0.00 0.00 1.74 +0.16 47 0 93 0
30MAR27 48.00 P 0.00 0.00 0.00 1.92 +0.16 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 2.12 +0.18 47 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 2.36 +0.22 47 0 46 0
30MAR27 52.50 P 0.00 0.00 0.00 2.95 +0.22 47 0 310 0
30MAR27 55.00 P 0.00 0.00 0.00 3.63 +0.25 47 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 4.30 +0.18 47 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 5.07 +0.21 46 0 77 0
30MAR27 62.50 P 0.00 0.00 0.00 5.94 +0.24 46 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 6.93 +0.29 46 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 8.01 +0.34 46 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 9.15 +0.35 46 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 10.42 +0.41 46 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 11.74 +0.42 46 0 35 0
30MAR27 77.50 P 13.40 13.40 13.40 13.26 +0.55 46 30 32 0
30MAR27 80.00 P 0.00 0.00 0.00 14.80 +0.63 46 0 207 0
30MAR27 82.50 P 16.54 16.54 16.54 16.31 +0.41 46 30 60 +30
30MAR27 85.00 P 0.00 0.00 0.00 17.98 +0.46 46 0 40 0
30MAR27 87.50 P 0.00 0.00 0.00 19.86 +0.83 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 21.69 +0.90 47 0 80 0
30MAR27 92.50 P 0.00 0.00 0.00 23.49 +0.89 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 25.38 +0.92 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 27.48 +1.48 48 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 29.39 - 48 0 0 -
TOTAL PUT 5,001 131,127 +697
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LEN - LENOVO GROUP CLOSING PRICE HK$ 12.42
28MAY26 6.50 C 0.00 0.00 0.00 5.93 -0.73 135 0 1,121 0
28MAY26 6.75 C 0.00 0.00 0.00 5.68 -0.63 126 0 27 0
28MAY26 7.00 C 0.00 0.00 0.00 5.43 -0.72 119 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 5.18 -0.63 111 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.95 -0.61 136 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 4.67 -0.64 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 4.43 -0.67 90 0 1 0
28MAY26 8.25 C 0.00 0.00 0.00 4.19 -0.66 103 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 3.92 -0.64 0 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 3.69 -0.65 89 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.42 -0.72 0 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 3.21 -0.62 90 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 2.95 -0.67 77 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 2.76 -0.56 95 0 507 0
28MAY26 10.00 C 2.72 2.72 2.50 2.43 -0.67 41 5 317 -2
28MAY26 10.50 C 0.00 0.00 0.00 2.01 -0.63 72 0 1,037 0
28MAY26 11.00 C 1.41 1.41 1.41 1.53 -0.56 61 3 1,636 -3
28MAY26 11.50 C 1.90 2.00 1.06 1.08 -0.61 53 58 2,843 -20
28MAY26 12.00 C 1.30 1.30 0.71 0.72 -0.52 51 112 2,151 -53
28MAY26 12.50 C 0.60 0.60 0.44 0.45 -0.41 51 200 748 -12
28MAY26 13.00 C 0.79 0.79 0.26 0.27 -0.31 52 182 1,118 +49
28MAY26 13.50 C 0.48 0.48 0.15 0.14 -0.24 51 112 761 +32
28MAY26 14.00 C 0.36 0.36 0.09 0.07 -0.16 51 163 761 +55
28MAY26 14.50 C 0.16 0.23 0.10 0.04 -0.09 54 35 267 -8
28MAY26 15.00 C 0.15 0.16 0.10 0.02 -0.05 55 107 211 0
28MAY26 15.50 C 0.05 0.05 0.05 0.01 -0.03 56 1 141 +1
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 200 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 69 0 31 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 75 0 66 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 6.50 C 0.00 0.00 0.00 5.94 -0.72 0 0 201 0
29JUN26 6.75 C 0.00 0.00 0.00 5.70 -0.69 75 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.43 -0.72 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 5.28 -0.63 99 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.99 -0.68 83 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.72 -0.69 70 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 4.46 -0.70 60 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 4.21 -0.72 56 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.95 -0.64 43 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 3.70 -0.74 38 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 3.56 -0.62 69 0 832 0
29JUN26 9.25 C 0.00 0.00 0.00 3.24 -0.70 51 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 3.01 -0.68 51 0 4,194 0
29JUN26 9.75 C 0.00 0.00 0.00 2.76 -0.64 47 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 2.57 -0.62 52 0 1,835 0
29JUN26 10.50 C 0.00 0.00 0.00 2.07 -0.67 43 0 2,855 0
29JUN26 11.00 C 1.90 1.90 1.65 1.65 -0.52 42 2 4,648 +2
29JUN26 11.50 C 1.28 1.28 1.28 1.29 -0.49 42 1 2,250 0
29JUN26 12.00 C 0.00 0.00 0.00 1.00 -0.47 43 0 6,239 0
29JUN26 12.50 C 1.03 1.03 0.71 0.74 -0.40 43 74 1,032 +27
29JUN26 13.00 C 0.76 0.76 0.52 0.55 -0.33 44 66 1,071 -32
29JUN26 13.50 C 0.62 0.62 0.38 0.39 -0.29 44 608 1,071 +428
29JUN26 14.00 C 0.47 0.47 0.29 0.27 -0.24 44 35 525 -5
29JUN26 14.50 C 0.24 0.24 0.21 0.18 -0.19 44 90 251 -39
29JUN26 15.00 C 0.41 0.41 0.16 0.12 -0.15 44 16 181 +3
29JUN26 15.50 C 0.13 0.13 0.13 0.08 -0.11 44 20 205 0
29JUN26 16.00 C 0.26 0.26 0.26 0.05 -0.08 44 10 87 +8
29JUN26 16.50 C 0.13 0.13 0.08 0.03 -0.06 43 36 38 +33
29JUN26 17.00 C 0.07 0.07 0.07 0.02 -0.04 44 8 139 -8
29JUN26 17.50 C 0.00 0.00 0.00 0.01 -0.03 43 0 83 0
29JUN26 18.00 C 0.05 0.05 0.05 0.01 -0.02 46 1 6 +1
30JUL26 7.00 C 0.00 0.00 0.00 5.47 -0.69 60 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 5.28 -0.63 76 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.99 -0.68 61 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 4.73 -0.71 53 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 4.48 -0.70 50 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 4.24 -0.71 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.99 -0.70 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.74 -0.70 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.56 -0.64 53 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.28 -0.68 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.05 -0.68 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.78 -0.73 38 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 2.57 -0.69 39 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 2.16 -0.66 40 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 1.80 -0.60 42 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 1.46 -0.54 42 0 149 0
30JUL26 12.00 C 1.12 1.12 1.12 1.19 -0.46 43 30 232 +30
30JUL26 12.50 C 1.14 1.14 0.90 0.93 -0.37 42 715 708 +591
30JUL26 13.00 C 0.89 0.89 0.76 0.71 -0.34 42 3 394 0
30JUL26 13.50 C 0.75 0.75 0.55 0.54 -0.31 42 14 415 +11
30JUL26 14.00 C 0.00 0.00 0.00 0.40 -0.26 41 0 130 0
30JUL26 14.50 C 0.00 0.00 0.00 0.29 -0.22 41 0 208 0
30JUL26 15.00 C 0.00 0.00 0.00 0.21 -0.17 41 0 132 0
30JUL26 15.50 C 0.26 0.26 0.24 0.15 -0.13 41 30 130 +30
30JUL26 16.00 C 0.00 0.00 0.00 0.11 -0.10 41 0 93 0
30JUL26 16.50 C 0.00 0.00 0.00 0.08 -0.08 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.05 -0.07 41 0 32 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 -0.04 42 0 0 0
30JUL26 18.00 C 0.10 0.10 0.10 0.03 -0.03 43 45 46 +45
28AUG26 8.50 C 0.00 0.00 0.00 3.99 -0.71 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 3.74 -0.70 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.59 -0.61 53 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.35 -0.64 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.13 -0.60 49 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.92 -0.59 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.66 -0.63 45 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.24 -0.62 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.88 -0.55 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.56 -0.48 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.28 -0.49 43 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.03 -0.39 42 0 35 0
28AUG26 13.00 C 1.36 1.36 1.36 0.84 -0.34 43 1 67 -1
28AUG26 13.50 C 0.69 0.69 0.69 0.69 -0.29 44 65 268 +65
28AUG26 14.00 C 0.55 0.55 0.55 0.54 -0.25 43 1 31 0
28AUG26 14.50 C 0.00 0.00 0.00 0.42 -0.24 43 0 75 0
28AUG26 15.00 C 0.00 0.00 0.00 0.33 -0.20 43 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.26 -0.16 43 0 82 0
28AUG26 16.00 C 0.00 0.00 0.00 0.20 -0.13 43 0 33 0
28AUG26 16.50 C 0.00 0.00 0.00 0.15 -0.11 43 0 65 0
28AUG26 17.00 C 0.00 0.00 0.00 0.12 -0.09 43 0 1 0
28AUG26 17.50 C 0.00 0.00 0.00 0.09 -0.07 43 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.07 -0.06 43 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.94 -0.74 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.70 -0.69 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 5.47 -0.69 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 5.28 -0.63 65 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.99 -0.68 53 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 4.73 -0.71 47 0 13 0
29SEP26 8.00 C 0.00 0.00 0.00 4.48 -0.72 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.24 -0.71 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.99 -0.73 40 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 3.75 -0.69 40 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 3.59 -0.61 48 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 3.36 -0.63 47 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 3.16 -0.57 47 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 2.95 -0.60 47 0 2,841 0
29SEP26 10.00 C 0.00 0.00 0.00 2.67 -0.67 41 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 2.26 -0.60 40 0 333 0
29SEP26 11.00 C 0.00 0.00 0.00 1.90 -0.58 39 0 1,593 0
29SEP26 11.50 C 0.00 0.00 0.00 1.65 -0.46 42 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 1.38 -0.40 42 4 13,742 +4
29SEP26 12.50 C 0.00 0.00 0.00 1.16 -0.34 42 0 548 0
29SEP26 13.00 C 0.93 0.93 0.93 0.97 -0.31 42 5 7,992 -5
29SEP26 13.50 C 0.96 0.96 0.81 0.81 -0.28 43 29 2,047 +1
29SEP26 14.00 C 0.84 0.84 0.67 0.67 -0.25 43 580 1,454 +580
29SEP26 14.50 C 0.53 0.53 0.53 0.55 -0.22 43 30 483 0
29SEP26 15.00 C 0.48 0.48 0.43 0.44 -0.20 43 104 538 -74
29SEP26 15.50 C 0.38 0.38 0.38 0.36 -0.17 43 30 220 -30
29SEP26 16.00 C 0.00 0.00 0.00 0.29 -0.14 43 0 40 0
29SEP26 16.50 C 0.00 0.00 0.00 0.23 -0.12 42 0 47 0
29SEP26 17.00 C 0.00 0.00 0.00 0.19 -0.10 43 0 90 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.08 43 0 0 0
29SEP26 18.00 C 0.18 0.18 0.18 0.12 -0.07 42 45 109 +45
30DEC26 6.50 C 0.00 0.00 0.00 5.94 -0.74 0 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 5.70 -0.70 0 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 5.47 -0.69 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 5.28 -0.63 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.99 -0.68 44 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 4.73 -0.71 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 4.48 -0.72 36 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 4.25 -0.70 38 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 4.07 -0.66 43 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 3.79 -0.65 37 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 3.61 -0.59 40 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 3.36 -0.63 37 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 3.25 -0.57 42 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 3.01 -0.55 40 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 2.83 -0.51 40 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 2.42 -0.55 37 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 2.19 -0.42 40 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 1.86 -0.46 38 0 280 0
30DEC26 12.00 C 1.92 1.92 1.54 1.63 -0.40 39 34 10,199 +30
30DEC26 12.50 C 1.38 1.38 1.38 1.42 -0.40 39 100 354 +100
30DEC26 13.00 C 0.00 0.00 0.00 1.23 -0.32 39 0 196 0
30DEC26 13.50 C 0.00 0.00 0.00 1.07 -0.28 39 0 274 0
30DEC26 14.00 C 0.91 0.91 0.91 0.94 -0.25 40 1 31 +1
30DEC26 14.50 C 0.84 0.84 0.84 0.82 -0.21 40 50 228 +50
30DEC26 15.00 C 0.00 0.00 0.00 0.71 -0.20 40 0 37 0
30DEC26 15.50 C 0.00 0.00 0.00 0.61 -0.20 40 0 36 0
30DEC26 16.00 C 0.00 0.00 0.00 0.52 -0.19 40 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.44 -0.16 40 0 85 0
30DEC26 17.00 C 0.00 0.00 0.00 0.38 -0.14 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.32 -0.12 40 0 130 0
30DEC26 18.00 C 0.39 0.39 0.33 0.27 -0.12 40 390 480 +390
30MAR27 6.50 C 0.00 0.00 0.00 5.96 -0.72 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 5.71 -0.69 38 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 5.47 -0.69 39 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 5.28 -0.63 45 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.99 -0.68 38 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 4.73 -0.71 34 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 4.50 -0.70 35 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.36 -0.59 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.07 -0.66 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.85 -0.63 36 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 3.74 -0.52 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.41 -0.62 34 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 3.30 -0.56 37 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 3.14 -0.58 38 0 1 0
30MAR27 10.00 C 2.92 2.92 2.92 3.00 -0.53 38 38 48 0
30MAR27 10.50 C 0.00 0.00 0.00 2.65 -0.52 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.32 -0.55 36 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 2.08 -0.42 37 0 12,171 0
30MAR27 12.00 C 1.82 1.82 1.82 1.86 -0.40 37 30 187 -20
30MAR27 12.50 C 0.00 0.00 0.00 1.65 -0.40 37 0 168 0
30MAR27 13.00 C 0.00 0.00 0.00 1.47 -0.32 38 0 677 0
30MAR27 13.50 C 0.00 0.00 0.00 1.31 -0.28 38 0 134 0
30MAR27 14.00 C 1.57 1.57 1.57 1.17 -0.32 39 1 425 +1
30MAR27 14.50 C 0.00 0.00 0.00 1.04 -0.24 39 0 132 0
30MAR27 15.00 C 1.03 1.03 0.90 0.92 -0.27 39 3 7 +2
30MAR27 15.50 C 0.00 0.00 0.00 0.81 -0.22 39 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 0.71 -0.22 39 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.62 -0.20 39 0 12 0
30MAR27 17.00 C 0.00 0.00 0.00 0.54 -0.18 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.47 -0.17 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 -0.14 39 0 0 0
TOTAL CALL 4,323 122,393 +2,303
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 143 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 135 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 128 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 121 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 114 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 107 0 448 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 100 0 392 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 323 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 87 0 570 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 81 0 334 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 317 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 69 0 720 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 647 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 57 0 995 0
28MAY26 10.50 P 0.03 0.03 0.03 0.02 +0.01 52 50 1,309 0
28MAY26 11.00 P 0.06 0.08 0.06 0.06 +0.03 52 80 2,642 +54
28MAY26 11.50 P 0.09 0.15 0.09 0.14 +0.06 51 72 2,036 +20
28MAY26 12.00 P 0.18 0.31 0.18 0.29 +0.13 51 205 1,136 +69
28MAY26 12.50 P 0.33 0.56 0.33 0.52 +0.22 51 271 1,409 -16
28MAY26 13.00 P 0.56 0.87 0.56 0.86 +0.33 55 79 487 +60
28MAY26 13.50 P 0.63 1.12 0.63 1.25 +0.44 57 40 106 +30
28MAY26 14.00 P 0.00 0.00 0.00 1.68 +0.49 59 0 1 0
28MAY26 14.50 P 0.00 0.00 0.00 2.17 +0.57 68 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.59 +0.53 53 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.12 +0.65 74 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.59 +0.64 68 0 1 0
28MAY26 16.50 P 0.00 0.00 0.00 4.08 +0.64 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.58 +0.62 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.10 +0.66 95 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.58 +0.64 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 81 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 391 0
29JUN26 7.75 P 0.01 0.01 0.01 0.01 0.00 61 5 3,113 -5
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 622 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,251 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6,131 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 45 0 3,322 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 553 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.01 43 0 399 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 +0.02 44 0 975 0
29JUN26 10.50 P 0.09 0.12 0.09 0.12 +0.04 44 109 1,576 +39
29JUN26 11.00 P 0.14 0.16 0.14 0.21 +0.07 43 51 5,086 +50
29JUN26 11.50 P 0.25 0.35 0.25 0.35 +0.12 43 79 876 +76
29JUN26 12.00 P 0.44 0.53 0.44 0.53 +0.16 43 75 6,763 +25
29JUN26 12.50 P 0.51 0.79 0.51 0.79 +0.23 44 537 984 +352
29JUN26 13.00 P 0.64 1.12 0.64 1.11 +0.30 45 103 2,120 +58
29JUN26 13.50 P 0.00 0.00 0.00 1.46 +0.35 46 0 136 0
29JUN26 14.00 P 1.25 1.25 1.25 1.86 +0.42 47 30 150 +30
29JUN26 14.50 P 0.00 0.00 0.00 2.28 +0.46 48 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.73 +0.51 50 0 6 0
29JUN26 15.50 P 0.00 0.00 0.00 3.19 +0.53 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.71 +0.59 59 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.20 +0.60 63 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.58 +0.55 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.10 +0.59 55 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.59 +0.64 55 0 0 0
30JUL26 7.00 P 0.01 0.01 0.01 0.01 0.00 54 1 72 +1
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 +0.01 43 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 170 0
30JUL26 8.75 P 0.00 0.00 0.00 0.04 +0.02 43 0 30 0
30JUL26 9.00 P 0.05 0.05 0.05 0.05 +0.02 42 10 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 +0.02 42 0 46 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 +0.04 42 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.13 +0.05 42 0 242 0
30JUL26 10.00 P 0.00 0.00 0.00 0.16 +0.05 41 0 303 0
30JUL26 10.50 P 0.00 0.00 0.00 0.26 +0.08 40 0 174 0
30JUL26 11.00 P 0.35 0.40 0.35 0.40 +0.12 40 7 252 0
30JUL26 11.50 P 0.00 0.00 0.00 0.58 +0.16 40 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.80 +0.20 40 0 248 0
30JUL26 12.50 P 0.91 1.09 0.91 1.07 +0.25 39 118 332 +100
30JUL26 13.00 P 1.17 1.17 1.17 1.40 +0.31 40 2 116 0
30JUL26 13.50 P 1.70 1.80 1.70 1.76 +0.36 40 4 184 0
30JUL26 14.00 P 0.00 0.00 0.00 2.15 +0.41 41 0 35 0
30JUL26 14.50 P 0.00 0.00 0.00 2.56 +0.45 41 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.99 +0.55 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.42 +0.56 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.89 +0.58 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.35 +0.60 36 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.82 +0.63 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.29 +0.62 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.76 +0.62 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.07 +0.02 44 0 3 0
28AUG26 8.75 P 0.08 0.08 0.08 0.09 +0.03 44 1 3 +1
28AUG26 9.00 P 0.00 0.00 0.00 0.11 +0.03 43 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.14 +0.04 43 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.18 +0.05 43 0 63 0
28AUG26 9.75 P 0.23 0.23 0.23 0.23 +0.07 43 15 160 0
28AUG26 10.00 P 0.17 0.17 0.17 0.28 +0.08 43 3 203 0
28AUG26 10.50 P 0.00 0.00 0.00 0.41 +0.11 43 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.57 +0.14 42 0 63 0
28AUG26 11.50 P 0.55 0.75 0.55 0.78 +0.19 43 32 107 +32
28AUG26 12.00 P 0.00 0.00 0.00 1.02 +0.22 43 0 62 0
28AUG26 12.50 P 0.00 0.00 0.00 1.31 +0.26 43 0 156 0
28AUG26 13.00 P 1.35 1.35 1.35 1.63 +0.32 43 30 100 0
28AUG26 13.50 P 1.45 1.66 1.45 1.98 +0.36 44 60 145 +60
28AUG26 14.00 P 0.00 0.00 0.00 2.36 +0.39 44 0 96 0
28AUG26 14.50 P 0.00 0.00 0.00 2.78 +0.43 46 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.20 +0.48 46 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 3.62 +0.59 47 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.04 +0.45 45 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 4.44 +0.44 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.00 +0.63 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 5.47 +0.62 50 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.95 +0.62 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 45 0 84 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 43 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 +0.01 42 0 198 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.05 +0.02 44 0 1,817 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 +0.02 43 0 814 0
29SEP26 8.25 P 0.00 0.00 0.00 0.08 +0.03 43 0 351 0
29SEP26 8.50 P 0.00 0.00 0.00 0.10 +0.03 42 0 771 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 +0.04 42 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 +0.05 43 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.21 +0.07 43 0 765 0
29SEP26 9.50 P 0.20 0.20 0.20 0.26 +0.08 43 20 672 -20
29SEP26 9.75 P 0.25 0.32 0.25 0.31 +0.09 43 120 3,337 +33
29SEP26 10.00 P 0.00 0.00 0.00 0.37 +0.10 42 0 753 0
29SEP26 10.50 P 0.00 0.00 0.00 0.52 +0.14 42 0 3,422 0
29SEP26 11.00 P 0.69 0.69 0.69 0.69 +0.16 42 1 9,636 -1
29SEP26 11.50 P 0.00 0.00 0.00 0.90 +0.20 42 0 8,140 0
29SEP26 12.00 P 0.99 0.99 0.99 1.15 +0.24 42 30 252 +14
29SEP26 12.50 P 1.43 1.43 1.43 1.43 +0.26 42 15 364 +15
29SEP26 13.00 P 1.70 1.70 1.70 1.75 +0.32 42 30 1,965 0
29SEP26 13.50 P 1.76 1.76 1.76 2.08 +0.35 42 30 198 +30
29SEP26 14.00 P 2.11 2.11 2.11 2.46 +0.40 43 30 120 +30
29SEP26 14.50 P 0.00 0.00 0.00 2.90 +0.44 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.31 +0.47 46 0 31 0
29SEP26 15.50 P 0.00 0.00 0.00 3.75 +0.58 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.13 +0.54 45 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.56 +0.54 45 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.02 +0.55 45 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.47 +0.53 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.98 +0.64 48 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 +0.02 41 0 182 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 +0.02 41 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 158 0
30DEC26 7.50 P 0.09 0.09 0.09 0.08 +0.02 40 1 3,324 +1
30DEC26 7.75 P 0.00 0.00 0.00 0.11 +0.03 41 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.13 +0.03 40 0 124 0
30DEC26 8.25 P 0.00 0.00 0.00 0.16 +0.04 40 0 2 0
30DEC26 8.50 P 0.23 0.23 0.23 0.20 +0.05 40 150 284 +150
30DEC26 8.75 P 0.23 0.23 0.23 0.25 +0.07 40 45 213 +40
30DEC26 9.00 P 0.00 0.00 0.00 0.30 +0.08 40 0 145 0
30DEC26 9.25 P 0.34 0.35 0.34 0.35 +0.09 40 90 254 +30
30DEC26 9.50 P 0.00 0.00 0.00 0.42 +0.10 40 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.49 +0.12 40 0 125 0
30DEC26 10.00 P 0.54 0.54 0.54 0.56 +0.12 40 2 314 +2
30DEC26 10.50 P 0.00 0.00 0.00 0.73 +0.15 40 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 0.92 +0.17 40 0 348 0
30DEC26 11.50 P 0.00 0.00 0.00 1.15 +0.21 40 0 120 0
30DEC26 12.00 P 1.04 1.04 1.04 1.41 +0.24 40 10 5,120 +10
30DEC26 12.50 P 1.71 1.71 1.71 1.71 +0.29 41 30 252 +12
30DEC26 13.00 P 0.00 0.00 0.00 2.01 +0.31 41 0 180 0
30DEC26 13.50 P 2.03 2.03 2.03 2.35 +0.34 41 30 120 +30
30DEC26 14.00 P 2.39 2.39 2.39 2.74 +0.40 42 30 60 +30
30DEC26 14.50 P 0.00 0.00 0.00 3.09 +0.40 42 0 110 0
30DEC26 15.00 P 0.00 0.00 0.00 3.51 +0.50 43 0 30 0
30DEC26 15.50 P 0.00 0.00 0.00 3.92 +0.49 43 0 55 0
30DEC26 16.00 P 0.00 0.00 0.00 4.35 +0.56 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.78 +0.61 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.24 +0.62 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.60 +0.57 43 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.01 +0.49 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.05 +0.01 39 0 103 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 +0.02 39 0 264 0
30MAR27 7.00 P 0.00 0.00 0.00 0.09 +0.03 39 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.11 +0.03 39 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.13 +0.03 38 0 8 0
30MAR27 7.75 P 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
30MAR27 8.00 P 0.22 0.22 0.22 0.20 +0.05 38 10 17 +10
30MAR27 8.25 P 0.00 0.00 0.00 0.24 +0.06 38 0 12 0
30MAR27 8.50 P 0.31 0.31 0.31 0.29 +0.06 39 5 10 +5
30MAR27 8.75 P 0.32 0.32 0.32 0.34 +0.07 38 5 92 0
30MAR27 9.00 P 0.39 0.42 0.39 0.40 +0.08 39 10 12 +10
30MAR27 9.25 P 0.44 0.44 0.44 0.46 +0.09 38 5 6 +5
30MAR27 9.50 P 0.47 0.47 0.47 0.54 +0.11 39 5 10 +5
30MAR27 9.75 P 0.00 0.00 0.00 0.61 +0.11 39 0 40 0
30MAR27 10.00 P 0.64 0.64 0.64 0.70 +0.13 39 1 63 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.88 +0.15 39 0 210 0
30MAR27 11.00 P 0.00 0.00 0.00 1.09 +0.18 39 0 92 0
30MAR27 11.50 P 0.00 0.00 0.00 1.32 +0.21 39 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 1.58 +0.24 39 0 130 0
30MAR27 12.50 P 0.00 0.00 0.00 1.87 +0.27 39 0 247 0
30MAR27 13.00 P 0.00 0.00 0.00 2.18 +0.30 39 0 340 0
30MAR27 13.50 P 0.00 0.00 0.00 2.51 +0.32 39 0 280 0
30MAR27 14.00 P 2.53 2.53 2.53 2.87 +0.35 40 30 180 +30
30MAR27 14.50 P 2.90 2.90 2.90 3.26 +0.39 40 30 164 +30
30MAR27 15.00 P 0.00 0.00 0.00 3.64 +0.46 41 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 4.05 +0.50 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.45 +0.51 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.89 +0.55 42 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.33 +0.58 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.78 +0.61 43 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.17 +0.55 42 0 0 0
TOTAL PUT 2,834 114,705 +1,538
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$ 18.72
28MAY26 14.50 C 0.00 0.00 0.00 4.23 -0.43 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.73 -0.44 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.24 -0.43 44 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.74 -0.43 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.25 -0.42 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 1.77 -0.42 34 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 1.33 -0.39 35 0 0 0
28MAY26 18.00 C 0.81 0.81 0.81 0.92 -0.37 33 30 30 +30
28MAY26 18.50 C 0.70 0.70 0.58 0.60 -0.31 33 90 416 +90
28MAY26 19.00 C 0.50 0.50 0.43 0.37 -0.22 34 60 347 +49
28MAY26 19.50 C 0.30 0.30 0.21 0.21 -0.18 34 73 377 +73
28MAY26 20.00 C 0.17 0.17 0.12 0.11 -0.12 35 60 771 0
28MAY26 21.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 1,455 0
28MAY26 22.00 C 0.01 0.01 0.01 0.01 -0.01 40 10 1,716 -10
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,373 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 418 0
28MAY26 25.00 C 0.01 0.01 0.01 0.01 0.00 66 3 289 -3
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 182 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 101 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.24 -0.43 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.81 -0.36 94 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 7.25 -0.43 62 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 6.75 -0.41 56 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 6.33 -0.35 78 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 5.79 -0.39 63 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 5.28 -0.39 55 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 4.85 -0.33 62 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 4.26 -0.43 37 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 3.73 -0.46 0 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 3.24 -0.47 0 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 2.76 -0.41 23 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 2.36 -0.41 34 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 1.98 -0.36 36 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 1.61 -0.33 36 0 93 0
29JUN26 18.00 C 1.22 1.22 1.22 1.25 -0.33 35 30 56 +20
29JUN26 18.50 C 0.00 0.00 0.00 0.98 -0.26 35 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 0.75 -0.21 35 0 554 0
29JUN26 19.50 C 0.00 0.00 0.00 0.56 -0.19 35 0 384 0
29JUN26 20.00 C 0.43 0.43 0.43 0.42 -0.15 36 3 3,348 +3
29JUN26 21.00 C 0.00 0.00 0.00 0.23 -0.09 37 0 2,682 0
29JUN26 22.00 C 0.16 0.16 0.14 0.11 -0.05 36 35 3,340 +30
29JUN26 23.00 C 0.00 0.00 0.00 0.05 -0.03 36 0 1,113 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 475 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,624 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 162 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.26 - 32 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 3.76 -0.43 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.36 -0.35 37 0 2 0
30JUL26 16.00 C 0.00 0.00 0.00 2.89 -0.37 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.52 -0.37 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.16 -0.34 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.83 -0.32 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.51 -0.33 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.26 -0.27 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.04 -0.23 36 0 100 0
30JUL26 19.50 C 0.00 0.00 0.00 0.85 -0.20 36 0 72 0
30JUL26 20.00 C 0.00 0.00 0.00 0.69 -0.19 36 0 313 0
30JUL26 21.00 C 0.49 0.49 0.49 0.46 -0.13 37 3 382 0
30JUL26 22.00 C 0.00 0.00 0.00 0.29 -0.10 37 0 419 0
30JUL26 23.00 C 0.23 0.23 0.19 0.17 -0.07 37 38 180 +38
30JUL26 24.00 C 0.00 0.00 0.00 0.10 -0.04 37 0 135 0
30JUL26 25.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
28AUG26 14.50 C 0.00 0.00 0.00 4.32 - 37 0 0 -
28AUG26 15.00 C 0.00 0.00 0.00 3.87 -0.37 37 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.46 -0.35 38 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.06 -0.35 37 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.71 -0.39 38 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.37 -0.38 38 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.09 -0.34 38 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.80 -0.39 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.56 -0.26 38 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 1.35 -0.23 38 0 70 0
28AUG26 19.50 C 0.00 0.00 0.00 1.16 -0.21 38 0 38 0
28AUG26 20.00 C 0.00 0.00 0.00 0.99 -0.19 39 0 82 0
28AUG26 21.00 C 0.00 0.00 0.00 0.71 -0.16 39 0 276 0
28AUG26 22.00 C 0.00 0.00 0.00 0.52 -0.12 39 0 84 0
28AUG26 23.00 C 0.00 0.00 0.00 0.37 -0.10 40 0 30 0
28AUG26 24.00 C 0.00 0.00 0.00 0.26 -0.07 40 0 28 0
28AUG26 25.00 C 0.22 0.22 0.22 0.17 -0.06 39 80 80 +80
28AUG26 26.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.75 -0.43 39 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 6.33 -0.36 49 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.79 -0.41 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.38 -0.35 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.85 -0.33 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.37 -0.35 36 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 3.92 -0.37 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.55 -0.34 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.19 -0.34 36 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.88 -0.41 37 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 2.58 -0.38 38 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 2.29 -0.37 38 0 45 0
29SEP26 18.00 C 1.98 1.98 1.98 2.05 -0.32 38 6 6 0
29SEP26 18.50 C 0.00 0.00 0.00 1.81 -0.25 38 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 1.60 -0.22 39 0 135 0
29SEP26 19.50 C 0.00 0.00 0.00 1.40 -0.22 39 0 387 0
29SEP26 20.00 C 0.00 0.00 0.00 1.24 -0.19 39 0 1,051 0
29SEP26 21.00 C 0.00 0.00 0.00 0.94 -0.16 39 0 8,876 0
29SEP26 22.00 C 0.75 0.75 0.75 0.71 -0.13 39 2 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.53 -0.10 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.41 -0.06 40 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.30 -0.07 40 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.22 -0.06 40 0 6,065 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.04 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 -0.02 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.02 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 6.33 -0.45 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 5.83 -0.37 33 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.38 -0.37 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 4.99 -0.37 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.62 -0.36 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.32 -0.31 37 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.98 -0.30 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.63 -0.33 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 3.33 -0.32 37 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 3.06 -0.30 37 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 2.79 -0.30 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.56 -0.27 38 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 2.32 -0.28 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.12 -0.25 38 0 31 0
30DEC26 19.50 C 1.84 1.84 1.84 1.92 -0.25 38 3 80 0
30DEC26 20.00 C 0.00 0.00 0.00 1.75 -0.22 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 1.43 -0.20 38 0 3,056 0
30DEC26 22.00 C 0.00 0.00 0.00 1.17 -0.18 38 0 490 0
30DEC26 23.00 C 1.01 1.01 1.01 0.98 -0.12 39 2 20 +2
30DEC26 24.00 C 0.00 0.00 0.00 0.81 -0.11 39 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 -0.13 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.53 -0.09 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.42 -0.09 39 0 17 0
30DEC26 28.00 C 0.41 0.41 0.41 0.34 -0.07 39 60 400 +60
30DEC26 29.00 C 0.00 0.00 0.00 0.27 -0.06 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 -0.06 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
30DEC26 32.00 C 0.22 0.22 0.22 0.13 -0.04 39 2 9 -2
30MAR27 14.50 C 0.00 0.00 0.00 4.95 -0.36 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.63 -0.34 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.32 -0.33 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.02 -0.33 37 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.75 -0.31 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.48 -0.31 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.24 -0.28 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.00 -0.28 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.77 -0.28 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.58 -0.25 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.38 -0.25 38 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.20 -0.24 38 0 48 0
30MAR27 21.00 C 0.00 0.00 0.00 1.88 -0.22 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 1.61 -0.17 38 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 1.39 -0.15 39 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 1.21 -0.14 39 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 1.03 -0.15 40 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.87 -0.13 39 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.73 -0.12 39 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.62 -0.10 39 0 37 0
30MAR27 29.00 C 0.00 0.00 0.00 0.52 -0.09 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.44 -0.08 39 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.36 -0.08 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.31 -0.06 39 0 11 0
TOTAL CALL 590 53,709 +460
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 11 0
28MAY26 16.50 P 0.04 0.04 0.04 0.02 +0.01 38 30 468 +30
28MAY26 17.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 157 0
28MAY26 17.50 P 0.14 0.14 0.14 0.10 +0.04 35 91 462 +58
28MAY26 18.00 P 0.21 0.30 0.21 0.21 +0.08 35 69 947 +38
28MAY26 18.50 P 0.39 0.47 0.39 0.40 +0.14 36 49 1,461 +17
28MAY26 19.00 P 0.70 0.81 0.70 0.66 +0.20 36 67 1,368 +60
28MAY26 19.50 P 0.94 1.15 0.94 1.01 +0.27 37 49 383 +40
28MAY26 20.00 P 1.24 1.26 1.24 1.38 +0.29 35 31 660 +25
28MAY26 21.00 P 2.11 2.34 2.11 2.36 +0.46 48 59 554 +28
28MAY26 22.00 P 0.00 0.00 0.00 3.38 +0.44 65 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 4.39 +0.42 79 0 358 -60
28MAY26 24.00 P 0.00 0.00 0.00 5.28 +0.34 0 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.33 +0.38 89 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 7.47 +0.52 127 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.47 +0.52 137 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.28 +0.33 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.28 +0.34 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.42 +0.44 156 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.33 +0.39 139 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.48 +0.51 183 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 49 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.02 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.05 +0.02 37 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.09 +0.03 37 0 561 0
29JUN26 16.00 P 0.16 0.19 0.16 0.15 +0.05 37 160 2,077 +100
29JUN26 16.50 P 0.26 0.26 0.26 0.24 +0.08 37 10 384 +10
29JUN26 17.00 P 0.38 0.42 0.38 0.36 +0.10 37 8 3,772 0
29JUN26 17.50 P 0.00 0.00 0.00 0.52 +0.13 37 0 1,090 0
29JUN26 18.00 P 0.60 0.70 0.60 0.72 +0.16 37 51 410 -5
29JUN26 18.50 P 0.91 0.98 0.91 0.97 +0.20 37 6 894 0
29JUN26 19.00 P 1.23 1.23 1.23 1.26 +0.24 37 12 8,597 +12
29JUN26 19.50 P 0.00 0.00 0.00 1.57 +0.26 37 0 1,222 0
29JUN26 20.00 P 0.00 0.00 0.00 1.91 +0.27 36 0 3,156 0
29JUN26 21.00 P 0.00 0.00 0.00 2.75 +0.32 38 0 1,797 0
29JUN26 22.00 P 0.00 0.00 0.00 3.70 +0.39 44 0 245 0
29JUN26 23.00 P 0.00 0.00 0.00 4.63 +0.38 46 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 5.47 +0.26 0 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 6.43 +0.24 0 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 7.59 +0.47 60 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.47 +0.29 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.67 +0.58 79 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 10.68 +0.63 85 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 11.52 +0.37 67 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.52 +0.44 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.52 +0.41 75 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.09 - 37 0 0 -
30JUL26 15.00 P 0.19 0.20 0.19 0.15 +0.03 37 3 8 +3
30JUL26 15.50 P 0.26 0.27 0.26 0.22 +0.05 37 2 4 +2
30JUL26 16.00 P 0.00 0.00 0.00 0.32 +0.07 37 0 38 0
30JUL26 16.50 P 0.00 0.00 0.00 0.44 +0.08 37 0 30 0
30JUL26 17.00 P 0.61 0.61 0.61 0.60 +0.11 37 6 72 +6
30JUL26 17.50 P 0.00 0.00 0.00 0.79 +0.13 37 0 39 0
30JUL26 18.00 P 1.02 1.02 1.02 1.00 +0.15 37 6 65 +6
30JUL26 18.50 P 0.00 0.00 0.00 1.24 +0.17 37 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 1.52 +0.20 37 0 35 0
30JUL26 19.50 P 0.00 0.00 0.00 1.84 +0.24 37 0 51 0
30JUL26 20.00 P 0.00 0.00 0.00 2.20 +0.28 38 0 264 0
30JUL26 21.00 P 0.00 0.00 0.00 2.97 +0.37 39 0 383 0
30JUL26 22.00 P 0.00 0.00 0.00 3.83 +0.34 41 0 178 0
30JUL26 23.00 P 0.00 0.00 0.00 4.69 +0.33 40 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 5.63 +0.36 41 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 6.73 +0.51 53 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.59 +0.40 47 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.72 +0.54 61 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.67 +0.52 62 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.68 +0.62 67 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.56 +0.41 60 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.56 +0.44 63 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.56 +0.44 66 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.22 - 40 0 0 -
28AUG26 15.00 P 0.00 0.00 0.00 0.30 +0.05 40 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.40 +0.06 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.54 +0.09 40 0 16 0
28AUG26 16.50 P 0.00 0.00 0.00 0.69 +0.10 40 0 34 0
28AUG26 17.00 P 0.00 0.00 0.00 0.87 +0.12 40 0 9 0
28AUG26 17.50 P 0.00 0.00 0.00 1.08 +0.14 40 0 5 0
28AUG26 18.00 P 0.00 0.00 0.00 1.32 +0.17 40 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.57 +0.17 40 0 120 0
28AUG26 19.00 P 0.00 0.00 0.00 1.87 +0.21 41 0 160 0
28AUG26 19.50 P 0.00 0.00 0.00 2.18 +0.23 41 0 173 0
28AUG26 20.00 P 0.00 0.00 0.00 2.51 +0.26 41 0 190 0
28AUG26 21.00 P 0.00 0.00 0.00 3.25 +0.29 42 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 4.06 +0.32 43 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 4.93 +0.35 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 5.83 +0.35 46 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.75 +0.36 47 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.68 +0.36 47 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.72 +0.45 53 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.67 +0.44 54 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.68 +0.49 58 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 +0.02 40 0 29 0
29SEP26 13.00 P 0.17 0.19 0.17 0.12 +0.02 40 5 230 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.18 +0.03 40 0 3 0
29SEP26 14.00 P 0.00 0.00 0.00 0.25 +0.05 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.33 +0.05 40 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.44 +0.07 40 0 6 0
29SEP26 15.50 P 0.00 0.00 0.00 0.56 +0.08 40 0 38 0
29SEP26 16.00 P 0.81 0.81 0.81 0.71 +0.09 40 19 298 -17
29SEP26 16.50 P 0.00 0.00 0.00 0.88 +0.11 40 0 610 0
29SEP26 17.00 P 0.00 0.00 0.00 1.08 +0.14 40 0 724 0
29SEP26 17.50 P 0.00 0.00 0.00 1.29 +0.14 41 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.54 +0.17 41 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.80 +0.18 41 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 2.09 +0.21 41 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 2.40 +0.22 41 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 2.73 +0.24 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 3.45 +0.28 42 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 4.24 +0.32 43 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 5.08 +0.34 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.97 +0.37 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.90 +0.39 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.78 +0.33 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.83 +0.41 53 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 9.83 +0.43 56 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.68 +0.28 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.76 +0.38 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.73 +0.38 61 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.57 +0.25 53 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.22 +0.02 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.29 +0.03 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.37 +0.03 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.48 +0.05 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.60 +0.06 39 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.74 +0.07 39 0 54 0
30DEC26 15.50 P 0.00 0.00 0.00 0.90 +0.09 40 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 1.07 +0.09 39 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.27 +0.11 40 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.48 +0.12 40 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 1.71 +0.13 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.97 +0.15 40 0 4,723 0
30DEC26 18.50 P 2.21 2.21 2.21 2.23 +0.15 40 30 205 +30
30DEC26 19.00 P 0.00 0.00 0.00 2.53 +0.18 40 0 121 0
30DEC26 19.50 P 0.00 0.00 0.00 2.83 +0.18 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 3.16 +0.21 40 0 351 0
30DEC26 21.00 P 0.00 0.00 0.00 3.85 +0.23 41 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.60 +0.26 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 5.40 +0.29 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.24 +0.32 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.12 +0.33 44 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 8.03 +0.36 45 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.97 +0.37 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.93 +0.39 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.91 +0.41 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.76 +0.28 48 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 12.73 +0.30 50 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.74 +0.35 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.86 +0.06 40 0 12 0
30MAR27 15.00 P 0.00 0.00 0.00 1.02 +0.08 40 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 1.20 +0.09 40 0 31 0
30MAR27 16.00 P 0.00 0.00 0.00 1.39 +0.10 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.61 +0.12 40 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 1.83 +0.12 40 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 2.08 +0.14 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.34 +0.15 40 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 2.61 +0.16 40 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 2.91 +0.18 40 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 3.21 +0.18 40 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 3.53 +0.20 41 0 83 0
30MAR27 21.00 P 0.00 0.00 0.00 4.21 +0.22 41 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 4.94 +0.25 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.70 +0.26 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 6.52 +0.29 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.37 +0.32 43 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.22 +0.30 43 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.15 +0.35 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.08 +0.37 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.92 +0.27 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.87 +0.29 46 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 12.94 +0.41 50 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.79 +0.33 48 0 0 0
TOTAL PUT 763 57,706 +385
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$ 41.66
28MAY26 26.00 C 0.00 0.00 0.00 15.68 -0.31 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 14.72 -0.27 105 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 13.72 -0.27 97 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 12.73 -0.26 93 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 11.72 -0.27 81 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 10.69 -0.30 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 9.69 -0.30 42 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 8.69 -0.30 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 7.66 -0.33 0 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 6.75 -0.24 52 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 5.69 -0.31 0 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 4.69 -0.31 0 0 312 0
28MAY26 38.00 C 3.55 3.55 3.55 3.70 -0.30 20 1 483 -1
28MAY26 39.00 C 2.54 2.54 2.48 2.81 -0.21 28 5 1,328 -2
28MAY26 40.00 C 1.88 1.88 1.88 1.77 -0.26 17 2 1,088 0
28MAY26 41.00 C 0.94 0.94 0.83 1.03 -0.22 19 7 856 +2
28MAY26 42.00 C 0.57 0.57 0.38 0.51 -0.15 20 31 637 +20
28MAY26 43.00 C 0.14 0.14 0.14 0.21 -0.08 20 200 487 -15
28MAY26 44.00 C 0.00 0.00 0.00 0.07 -0.04 21 0 121 0
28MAY26 45.00 C 0.00 0.00 0.00 0.02 -0.02 21 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 16.66 -0.36 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 15.72 -0.30 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 14.72 -0.31 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 13.72 -0.31 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 12.73 -0.30 36 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 11.72 -0.31 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 10.69 -0.35 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 9.69 -0.35 0 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 8.74 -0.30 25 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 7.69 -0.35 0 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 6.75 -0.30 24 0 884 0
29JUN26 36.00 C 0.00 0.00 0.00 5.75 -0.30 19 0 774 0
29JUN26 37.00 C 0.00 0.00 0.00 4.77 -0.30 20 0 998 0
29JUN26 38.00 C 3.83 3.83 3.83 3.81 -0.29 20 5 2,037 -5
29JUN26 39.00 C 2.75 2.75 2.75 2.91 -0.27 20 2 885 -2
29JUN26 40.00 C 1.92 2.01 1.92 2.04 -0.23 18 17 1,426 -1
29JUN26 41.00 C 1.46 1.46 1.26 1.38 -0.20 19 71 512 +31
29JUN26 42.00 C 0.96 0.96 0.79 0.87 -0.16 19 48 1,419 +45
29JUN26 43.00 C 0.59 0.59 0.47 0.52 -0.13 20 31 612 +30
29JUN26 44.00 C 0.00 0.00 0.00 0.29 -0.08 20 0 716 0
29JUN26 45.00 C 0.16 0.16 0.16 0.15 -0.04 20 10 557 +10
29JUN26 46.00 C 0.00 0.00 0.00 0.07 -0.02 20 0 649 0
29JUN26 47.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.02 0.00 21 0 64 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 24 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 38 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 14.72 -0.31 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 13.72 -0.31 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 12.73 -0.30 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 11.72 -0.31 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.71 -0.33 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.69 -0.35 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.74 -0.30 25 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.71 -0.33 0 0 61 0
30JUL26 35.00 C 0.00 0.00 0.00 6.75 -0.30 22 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 5.75 -0.31 18 0 120 0
30JUL26 37.00 C 0.00 0.00 0.00 4.78 -0.30 20 0 460 0
30JUL26 38.00 C 0.00 0.00 0.00 3.84 -0.30 20 0 151 0
30JUL26 39.00 C 0.00 0.00 0.00 2.97 -0.28 20 0 110 0
30JUL26 40.00 C 2.14 2.14 2.14 2.15 -0.24 19 15 175 0
30JUL26 41.00 C 1.57 1.60 1.42 1.52 -0.22 19 52 115 +5
30JUL26 42.00 C 0.00 0.00 0.00 1.06 -0.17 20 0 203 0
30JUL26 43.00 C 0.71 0.71 0.71 0.72 -0.14 20 4 233 +4
30JUL26 44.00 C 0.54 0.54 0.54 0.46 -0.11 20 30 159 +30
30JUL26 45.00 C 0.00 0.00 0.00 0.28 -0.09 20 0 212 0
30JUL26 46.00 C 0.00 0.00 0.00 0.17 -0.06 20 0 112 0
30JUL26 47.00 C 0.00 0.00 0.00 0.10 -0.04 20 0 13 0
30JUL26 48.00 C 0.12 0.12 0.12 0.06 -0.02 20 1 27 +1
30JUL26 49.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.72 -0.31 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.71 -0.33 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.69 -0.35 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.74 -0.30 23 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.71 -0.34 0 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.75 -0.30 21 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.76 -0.31 19 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.80 -0.30 20 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.89 -0.29 20 0 1 0
28AUG26 39.00 C 3.10 3.10 3.10 3.06 -0.28 20 2 19 0
28AUG26 40.00 C 2.39 2.39 2.32 2.31 -0.22 19 3 15 0
28AUG26 41.00 C 0.00 0.00 0.00 1.74 -0.20 20 0 30 0
28AUG26 42.00 C 0.00 0.00 0.00 1.30 -0.16 20 0 76 0
28AUG26 43.00 C 0.00 0.00 0.00 0.93 -0.17 20 0 72 0
28AUG26 44.00 C 0.73 0.73 0.73 0.65 -0.14 20 2 17 +2
28AUG26 45.00 C 0.00 0.00 0.00 0.45 -0.11 20 0 1 0
28AUG26 46.00 C 0.37 0.37 0.37 0.30 -0.09 20 30 455 +5
28AUG26 47.00 C 0.00 0.00 0.00 0.20 -0.07 20 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.13 -0.05 20 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 30 0
28AUG26 50.00 C 0.11 0.11 0.11 0.06 -0.02 20 10 12 +10
28AUG26 52.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 16.66 -0.36 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.72 -0.30 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.72 -0.31 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.72 -0.31 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.73 -0.30 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.72 -0.31 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.71 -0.33 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.69 -0.35 0 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 8.74 -0.30 23 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.74 -0.31 18 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 6.75 -0.30 20 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 5.77 -0.31 19 0 200 0
29SEP26 37.00 C 0.00 0.00 0.00 4.83 -0.30 19 0 82 0
29SEP26 38.00 C 0.00 0.00 0.00 3.96 -0.29 20 0 73 0
29SEP26 39.00 C 0.00 0.00 0.00 3.17 -0.28 20 0 97 0
29SEP26 40.00 C 0.00 0.00 0.00 2.50 -0.25 20 0 62 0
29SEP26 41.00 C 2.02 2.02 1.94 1.98 -0.15 20 7 54 -1
29SEP26 42.00 C 1.46 1.46 1.46 1.54 -0.14 20 1 67 -1
29SEP26 43.00 C 0.00 0.00 0.00 1.17 -0.15 20 0 51 0
29SEP26 44.00 C 0.00 0.00 0.00 0.88 -0.13 20 0 515 0
29SEP26 45.00 C 0.00 0.00 0.00 0.65 -0.11 20 0 144 0
29SEP26 46.00 C 0.00 0.00 0.00 0.47 -0.09 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.34 -0.07 20 0 67 0
29SEP26 48.00 C 0.00 0.00 0.00 0.24 -0.06 20 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.17 -0.04 20 0 49 0
29SEP26 50.00 C 0.00 0.00 0.00 0.12 -0.03 20 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 40 0
30DEC26 25.00 C 0.00 0.00 0.00 16.68 -0.34 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 15.72 -0.30 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.72 -0.31 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.72 -0.31 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 12.73 -0.30 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.72 -0.31 0 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 10.71 -0.33 0 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 9.69 -0.35 0 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 8.74 -0.32 20 0 60 0
30DEC26 34.00 C 7.45 7.45 7.45 7.78 -0.32 22 3 31 0
30DEC26 35.00 C 6.52 6.56 6.52 6.96 -0.21 24 13 70 -11
30DEC26 36.00 C 0.00 0.00 0.00 6.01 -0.30 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 5.23 -0.29 22 0 67 0
30DEC26 38.00 C 0.00 0.00 0.00 4.54 -0.26 22 0 246 0
30DEC26 39.00 C 0.00 0.00 0.00 3.90 -0.26 22 0 104 0
30DEC26 40.00 C 2.88 2.94 2.88 3.36 -0.24 22 12 152 +12
30DEC26 41.00 C 0.00 0.00 0.00 2.79 -0.20 21 0 138 0
30DEC26 42.00 C 0.00 0.00 0.00 2.36 -0.19 21 0 138 0
30DEC26 43.00 C 0.00 0.00 0.00 1.99 -0.18 21 0 115 0
30DEC26 44.00 C 0.00 0.00 0.00 1.67 -0.16 21 0 67 0
30DEC26 45.00 C 1.11 1.11 1.11 1.38 -0.15 21 5 53 0
30DEC26 46.00 C 0.00 0.00 0.00 1.15 -0.13 21 0 32 0
30DEC26 47.00 C 0.00 0.00 0.00 0.94 -0.11 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.77 -0.11 22 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.65 -0.09 22 0 3 0
30DEC26 50.00 C 0.00 0.00 0.00 0.50 -0.08 22 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.29 -0.05 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.72 -0.30 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.72 -0.31 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.72 -0.31 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.73 -0.30 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.72 -0.31 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.71 -0.33 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.69 -0.36 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.74 -0.35 17 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.78 -0.39 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.96 -0.36 19 0 0 0
30MAR27 36.00 C 6.00 6.00 6.00 6.26 -0.27 20 1 17 0
30MAR27 37.00 C 0.00 0.00 0.00 5.56 -0.26 20 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 4.91 -0.25 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 4.31 -0.24 20 0 6 0
30MAR27 40.00 C 0.00 0.00 0.00 3.66 -0.35 20 0 20 0
30MAR27 41.00 C 0.00 0.00 0.00 3.19 -0.20 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.75 -0.20 20 0 50 0
30MAR27 43.00 C 0.00 0.00 0.00 2.38 -0.18 20 0 23 0
30MAR27 44.00 C 0.00 0.00 0.00 2.03 -0.16 20 0 39 0
30MAR27 45.00 C 0.00 0.00 0.00 1.74 -0.15 20 0 70 0
30MAR27 46.00 C 0.00 0.00 0.00 1.47 -0.13 20 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 1.24 -0.13 20 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 1.05 -0.10 20 0 21 0
30MAR27 49.00 C 0.00 0.00 0.00 0.87 -0.10 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 0.73 -0.10 20 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.46 -0.06 20 0 57 0
TOTAL CALL 621 24,956 +168
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 77 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 70 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 64 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 58 0 308 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 0.00 34 0 440 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,113 0
28MAY26 38.00 P 0.04 0.04 0.04 0.01 0.00 23 1 1,604 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 1,172 0
28MAY26 40.00 P 0.00 0.00 0.00 0.13 +0.03 21 0 526 0
28MAY26 41.00 P 0.37 0.37 0.35 0.35 +0.05 20 23 468 +7
28MAY26 42.00 P 0.90 0.90 0.90 0.85 +0.15 21 1 211 +1
28MAY26 43.00 P 0.00 0.00 0.00 1.54 +0.20 21 0 50 0
28MAY26 44.00 P 0.00 0.00 0.00 2.38 +0.26 20 0 50 0
28MAY26 45.00 P 0.00 0.00 0.00 3.34 +0.29 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 4.34 +0.30 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 5.34 +0.30 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 6.44 +0.40 50 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 7.40 +0.36 51 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 8.38 +0.17 53 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.90 +0.19 68 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 45 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 31 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 0.00 0.00 0.00 0.01 0.00 24 0 461 0
29JUN26 34.00 P 0.05 0.05 0.05 0.01 0.00 21 10 797 0
29JUN26 35.00 P 0.06 0.07 0.06 0.02 0.00 20 81 988 +39
29JUN26 36.00 P 0.11 0.12 0.11 0.06 +0.01 20 3 719 -1
29JUN26 37.00 P 0.17 0.17 0.17 0.13 +0.02 20 2 2,561 0
29JUN26 38.00 P 0.31 0.32 0.27 0.27 +0.03 19 21 1,382 +18
29JUN26 39.00 P 0.48 0.49 0.48 0.52 +0.06 19 6 811 +1
29JUN26 40.00 P 0.85 0.85 0.85 0.88 +0.08 19 1 945 +1
29JUN26 41.00 P 1.33 1.40 1.33 1.37 +0.10 19 3 392 +1
29JUN26 42.00 P 0.00 0.00 0.00 2.10 +0.21 20 0 176 0
29JUN26 43.00 P 0.00 0.00 0.00 2.75 +0.13 18 0 315 0
29JUN26 44.00 P 0.00 0.00 0.00 3.68 +0.26 20 0 123 0
29JUN26 45.00 P 0.00 0.00 0.00 4.59 +0.28 20 0 200 0
29JUN26 46.00 P 0.00 0.00 0.00 5.54 +0.29 19 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 6.49 +0.27 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 7.45 +0.17 0 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 8.54 +0.27 28 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 9.49 +0.26 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 11.92 +0.20 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 14.46 +0.25 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 16.91 +0.21 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 19.40 +0.21 0 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 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 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 21 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 0.00 20 0 278 0
30JUL26 35.00 P 0.00 0.00 0.00 0.08 0.00 20 0 385 0
30JUL26 36.00 P 0.00 0.00 0.00 0.16 0.00 20 0 835 0
30JUL26 37.00 P 0.00 0.00 0.00 0.30 +0.02 20 0 665 0
30JUL26 38.00 P 0.00 0.00 0.00 0.51 +0.02 20 0 912 0
30JUL26 39.00 P 0.00 0.00 0.00 0.79 +0.02 20 0 119 0
30JUL26 40.00 P 0.00 0.00 0.00 1.20 +0.07 20 0 261 0
30JUL26 41.00 P 1.78 1.78 1.68 1.71 +0.08 20 13 118 0
30JUL26 42.00 P 0.00 0.00 0.00 2.36 +0.14 20 0 71 0
30JUL26 43.00 P 3.04 3.04 3.04 3.06 +0.13 20 15 90 0
30JUL26 44.00 P 0.00 0.00 0.00 3.85 +0.21 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 4.71 +0.24 20 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 5.62 +0.26 20 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 6.58 +0.29 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 7.53 +0.15 20 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 8.54 +0.19 23 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.52 +0.19 23 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.98 +0.19 0 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 20 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 0.00 20 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 0.04 0.00 20 0 38 0
28AUG26 34.00 P 0.00 0.00 0.00 0.08 0.00 20 0 17 0
28AUG26 35.00 P 0.00 0.00 0.00 0.16 +0.01 20 0 39 0
28AUG26 36.00 P 0.00 0.00 0.00 0.28 +0.01 20 0 78 0
28AUG26 37.00 P 0.00 0.00 0.00 0.45 +0.02 20 0 638 0
28AUG26 38.00 P 0.00 0.00 0.00 0.68 +0.03 20 0 16 0
28AUG26 39.00 P 0.00 0.00 0.00 1.00 +0.06 19 0 116 0
28AUG26 40.00 P 1.50 1.50 1.50 1.41 +0.07 19 1 173 +1
28AUG26 41.00 P 1.88 1.88 1.88 1.93 +0.10 20 1 17 +1
28AUG26 42.00 P 0.00 0.00 0.00 2.53 +0.11 20 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 3.23 +0.14 20 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 3.99 +0.18 20 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 4.82 +0.21 20 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 5.69 +0.23 20 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 6.64 +0.28 20 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 7.57 +0.14 20 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 8.55 +0.18 21 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 9.52 +0.17 21 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.00 +0.19 23 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 28 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 43 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 20 0 108 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 20 0 188 0
29SEP26 32.00 P 0.10 0.10 0.10 0.05 0.00 20 3 468 -3
29SEP26 33.00 P 0.00 0.00 0.00 0.08 0.00 20 0 206 0
29SEP26 34.00 P 0.00 0.00 0.00 0.14 0.00 20 0 173 0
29SEP26 35.00 P 0.00 0.00 0.00 0.25 +0.01 20 0 631 0
29SEP26 36.00 P 0.00 0.00 0.00 0.39 +0.01 20 0 193 0
29SEP26 37.00 P 0.00 0.00 0.00 0.57 0.00 19 0 576 0
29SEP26 38.00 P 0.00 0.00 0.00 0.85 +0.01 19 0 176 0
29SEP26 39.00 P 1.11 1.11 1.11 1.17 +0.01 19 2 16 +2
29SEP26 40.00 P 0.00 0.00 0.00 1.58 +0.05 19 0 83 0
29SEP26 41.00 P 0.00 0.00 0.00 2.09 +0.04 19 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 2.69 +0.07 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 3.40 +0.16 20 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 4.13 +0.18 20 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.93 +0.20 20 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 5.78 +0.22 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 6.68 +0.25 20 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 7.61 +0.15 20 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 8.58 +0.18 21 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 9.54 +0.18 20 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 12.00 +0.19 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 24 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.02 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.04 0.00 23 0 89 0
30DEC26 29.00 P 0.00 0.00 0.00 0.06 0.00 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.10 0.00 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.15 0.00 22 0 138 0
30DEC26 32.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.35 +0.01 22 0 94 0
30DEC26 34.00 P 0.00 0.00 0.00 0.50 +0.02 22 0 236 0
30DEC26 35.00 P 0.78 0.78 0.78 0.68 +0.01 22 3 280 -3
30DEC26 36.00 P 0.00 0.00 0.00 0.93 +0.02 22 0 121 0
30DEC26 37.00 P 0.00 0.00 0.00 1.22 +0.03 22 0 62 0
30DEC26 38.00 P 0.00 0.00 0.00 1.57 +0.05 22 0 42 0
30DEC26 39.00 P 0.00 0.00 0.00 1.97 +0.05 22 0 43 0
30DEC26 40.00 P 0.00 0.00 0.00 2.45 +0.08 22 0 22 0
30DEC26 41.00 P 0.00 0.00 0.00 2.98 +0.10 23 0 3 0
30DEC26 42.00 P 0.00 0.00 0.00 3.56 +0.11 23 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.08 +0.12 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 4.76 +0.15 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 5.48 0.00 22 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 6.44 +0.37 24 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 7.27 +0.21 24 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 8.14 +0.21 25 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 9.05 +0.24 25 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 9.99 +0.25 26 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 12.42 +0.28 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.02 0.00 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.04 0.00 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.06 0.00 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.10 0.00 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.15 0.00 21 0 23 0
30MAR27 31.00 P 0.00 0.00 0.00 0.22 0.00 20 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.32 +0.01 20 0 63 0
30MAR27 33.00 P 0.00 0.00 0.00 0.46 +0.01 21 0 95 0
30MAR27 34.00 P 0.00 0.00 0.00 0.63 +0.02 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 0.84 +0.03 21 0 66 0
30MAR27 36.00 P 0.00 0.00 0.00 1.09 +0.03 21 0 38 0
30MAR27 37.00 P 1.62 1.62 1.62 1.41 +0.05 21 15 60 +15
30MAR27 38.00 P 0.00 0.00 0.00 1.77 +0.06 21 0 24 0
30MAR27 39.00 P 0.00 0.00 0.00 2.18 +0.08 21 0 4 0
30MAR27 40.00 P 0.00 0.00 0.00 2.65 +0.08 21 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 3.18 +0.11 21 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 3.74 +0.11 21 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 4.25 +0.13 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.91 +0.15 20 0 8 0
30MAR27 45.00 P 0.00 0.00 0.00 5.62 +0.14 20 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 6.56 +0.37 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 7.37 +0.20 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.23 +0.22 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.11 +0.23 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 10.04 +0.25 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 12.44 +0.28 26 0 0 0
TOTAL PUT 205 30,039 +80
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$ 91.65
28MAY26 55.00 C 0.00 0.00 0.00 36.77 +1.75 120 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 34.19 +1.68 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 31.71 +1.65 75 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 29.26 +1.75 89 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 26.73 +1.70 72 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 24.27 +1.75 74 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 21.72 +1.70 50 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 19.25 +1.72 54 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 16.79 +1.71 53 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 14.28 +1.70 44 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 11.74 +1.62 30 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 9.28 +1.55 29 0 45 0
28MAY26 85.00 C 0.00 0.00 0.00 6.93 +1.42 29 0 247 0
28MAY26 87.50 C 4.82 5.00 4.79 4.80 +1.28 29 23 399 -22
28MAY26 90.00 C 3.65 3.65 2.99 3.08 +1.00 30 18 421 -9
28MAY26 92.50 C 2.04 2.04 1.55 1.70 +0.60 29 281 414 -158
28MAY26 95.00 C 0.96 1.10 0.80 0.89 +0.35 30 212 264 +23
28MAY26 97.50 C 0.68 0.68 0.43 0.40 +0.17 30 174 228 +37
28MAY26 100.00 C 0.36 0.36 0.36 0.16 +0.07 30 14 71 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 +0.03 30 0 50 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 109 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 32 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 39.48 +1.91 118 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 36.95 +1.87 108 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 34.31 +1.73 88 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 31.82 +1.74 81 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 29.33 +1.74 75 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 26.82 +1.73 67 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 24.36 +1.76 64 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 21.88 +1.78 59 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 19.56 +1.96 61 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 16.98 +1.90 51 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 14.55 +1.93 47 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 11.83 +1.66 31 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 9.47 +1.64 31 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 7.29 +1.60 31 0 291 0
29JUN26 87.50 C 0.00 0.00 0.00 5.36 +1.36 31 0 598 0
29JUN26 90.00 C 3.77 4.02 3.63 3.89 +1.33 32 171 1,819 -126
29JUN26 92.50 C 2.78 3.01 2.71 2.63 +1.10 32 62 296 -13
29JUN26 95.00 C 1.85 2.01 1.85 1.71 +0.83 32 68 1,084 -32
29JUN26 97.50 C 0.82 1.39 0.82 1.07 +0.59 31 55 242 -21
29JUN26 100.00 C 0.84 1.00 0.84 0.66 +0.41 31 59 514 -16
29JUN26 102.50 C 0.69 0.70 0.63 0.40 +0.27 31 47 194 +42
29JUN26 105.00 C 0.48 0.48 0.48 0.24 +0.17 31 24 217 +9
29JUN26 107.50 C 0.00 0.00 0.00 0.14 +0.10 31 0 154 0
29JUN26 110.00 C 0.30 0.30 0.30 0.08 +0.06 31 10 967 +10
29JUN26 112.50 C 0.00 0.00 0.00 0.04 +0.03 31 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 36.95 +1.87 91 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 34.34 +1.76 78 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 31.86 +1.78 73 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 29.37 +1.78 68 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 26.82 +1.73 58 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 24.36 +1.76 56 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 21.91 +1.81 53 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 19.56 +1.96 52 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 16.98 +1.90 44 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.55 +1.92 40 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 11.86 +1.65 29 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 9.56 +1.62 29 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 7.48 +1.55 29 0 150 0
30JUL26 87.50 C 0.00 0.00 0.00 5.69 +1.32 29 0 408 0
30JUL26 90.00 C 4.47 4.52 4.15 4.36 +1.31 30 170 242 -19
30JUL26 92.50 C 3.47 3.47 3.31 3.19 +1.08 30 66 1,083 -6
30JUL26 95.00 C 2.35 2.59 2.35 2.32 +0.88 30 79 84 -27
30JUL26 97.50 C 1.77 1.91 1.77 1.66 +0.69 30 31 58 0
30JUL26 100.00 C 1.33 1.33 1.33 1.19 +0.54 30 15 61 +15
30JUL26 102.50 C 0.99 1.05 0.99 0.84 +0.42 30 30 90 +30
30JUL26 105.00 C 0.74 0.85 0.74 0.59 +0.32 30 70 18 +3
30JUL26 107.50 C 0.58 0.65 0.58 0.41 +0.24 30 30 75 0
30JUL26 110.00 C 0.00 0.00 0.00 0.28 +0.17 30 0 1 0
30JUL26 112.50 C 0.40 0.40 0.40 0.19 +0.12 30 10 14 +10
28AUG26 62.50 C 0.00 0.00 0.00 29.37 +1.78 61 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.84 +1.75 55 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 24.37 +1.77 51 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.91 +1.81 47 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 19.56 +1.96 46 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 16.98 +1.90 39 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 14.55 +1.88 36 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 11.94 +1.62 29 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 9.73 +1.56 29 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 7.78 +1.44 29 0 86 0
28AUG26 87.50 C 0.00 0.00 0.00 6.13 +1.25 29 0 81 0
28AUG26 90.00 C 5.23 5.25 5.10 4.93 +1.14 30 73 63 -34
28AUG26 92.50 C 4.05 4.05 3.82 3.85 +0.97 29 111 96 +64
28AUG26 95.00 C 2.93 3.18 2.93 3.00 +0.84 29 40 87 +18
28AUG26 97.50 C 0.00 0.00 0.00 2.32 +0.71 29 0 65 0
28AUG26 100.00 C 0.00 0.00 0.00 1.77 +0.58 29 0 60 0
28AUG26 102.50 C 0.00 0.00 0.00 1.34 +0.48 29 0 0 0
28AUG26 105.00 C 1.25 1.28 1.25 1.01 +0.39 29 30 30 +15
28AUG26 107.50 C 1.02 1.02 0.97 0.75 +0.30 29 75 90 +60
28AUG26 110.00 C 0.00 0.00 0.00 0.55 +0.25 29 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.39 +0.18 29 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.95 +1.87 74 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 34.37 +1.79 66 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.86 +1.78 61 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 29.37 +1.78 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.85 +1.76 50 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 24.37 +1.77 46 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 21.91 +1.81 43 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 19.56 +1.96 42 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 16.98 +1.90 36 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 14.55 +1.83 33 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 11.99 +1.53 28 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 9.88 +1.43 28 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 8.05 +1.29 28 0 535 0
29SEP26 87.50 C 0.00 0.00 0.00 6.53 +1.13 28 0 502 0
29SEP26 90.00 C 0.00 0.00 0.00 5.47 +1.11 29 0 219 0
29SEP26 92.50 C 4.71 4.71 4.71 4.44 +0.94 28 15 17 +14
29SEP26 95.00 C 3.82 3.82 3.59 3.58 +0.83 28 30 18 -2
29SEP26 97.50 C 3.14 3.19 3.04 2.86 +0.71 28 75 94 +63
29SEP26 100.00 C 0.00 0.00 0.00 2.26 +0.59 28 0 58 0
29SEP26 102.50 C 0.00 0.00 0.00 1.79 +0.51 28 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.40 +0.44 28 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 1.07 +0.34 28 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.84 +0.31 28 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.62 +0.23 28 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.46 +0.17 28 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.36 +0.15 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.95 +1.87 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.37 +1.79 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.86 +1.78 48 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 29.37 +1.78 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.86 +1.77 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 24.38 +1.78 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.91 +1.81 35 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 19.56 +1.96 33 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 17.04 +1.91 29 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 14.81 +1.75 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.18 +1.05 24 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 10.82 +1.35 26 0 30 0
30DEC26 85.00 C 0.00 0.00 0.00 9.33 +1.24 26 0 39 0
30DEC26 87.50 C 0.00 0.00 0.00 7.99 +1.17 26 0 38 0
30DEC26 90.00 C 6.99 6.99 6.78 6.88 +1.06 26 48 2,352 +43
30DEC26 92.50 C 5.86 5.86 5.82 5.92 +0.99 27 10 10 +10
30DEC26 95.00 C 0.00 0.00 0.00 5.09 +1.03 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 4.37 +0.83 27 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 3.66 +0.71 27 0 1 0
30DEC26 102.50 C 3.17 3.17 3.17 3.08 +0.65 27 15 0 -15
30DEC26 105.00 C 0.00 0.00 0.00 2.57 +0.59 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 2.12 +0.49 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.71 +0.40 26 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.39 +0.31 26 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.16 +0.30 26 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.93 +0.25 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 36.95 +1.87 51 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 34.37 +1.79 46 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 31.86 +1.78 42 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 29.37 +1.78 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.86 +1.77 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.39 +1.79 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.91 +1.79 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.58 +1.96 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.33 +1.86 27 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 15.26 +1.59 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.36 +1.33 25 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.85 +1.29 25 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 10.49 +1.24 25 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 9.34 +1.21 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.29 +1.30 26 0 2 0
30MAR27 92.50 C 0.00 0.00 0.00 7.14 +0.90 25 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.28 +1.09 26 0 1,001 0
30MAR27 97.50 C 0.00 0.00 0.00 5.48 +0.85 26 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.76 +0.80 26 0 0 0
30MAR27 102.50 C 4.20 4.20 4.20 4.11 +0.74 26 2 4 -2
30MAR27 105.00 C 0.00 0.00 0.00 3.52 +0.65 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 3.02 +0.60 26 0 1 0
30MAR27 110.00 C 2.72 2.72 2.72 2.57 +0.52 26 2 3 +2
30MAR27 112.50 C 0.00 0.00 0.00 2.13 +0.41 25 0 15 0
30MAR27 115.00 C 2.05 2.05 2.05 1.81 +0.37 25 1 1,112 0
TOTAL CALL 2,246 19,112 -34
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 60 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 54 0 174 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 64 0
28MAY26 75.00 P 0.05 0.05 0.05 0.01 0.00 41 5 270 -5
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 35 0 530 0
28MAY26 80.00 P 0.13 0.13 0.12 0.02 -0.02 31 4 767 -1
28MAY26 82.50 P 0.19 0.22 0.16 0.06 -0.09 30 43 971 0
28MAY26 85.00 P 0.43 0.43 0.30 0.21 -0.23 30 286 1,284 -3
28MAY26 87.50 P 0.93 0.93 0.59 0.59 -0.47 30 239 550 +130
28MAY26 90.00 P 0.94 1.60 0.94 1.35 -0.76 30 296 248 +12
28MAY26 92.50 P 2.00 2.72 1.89 2.51 -1.15 30 350 252 +49
28MAY26 95.00 P 0.00 0.00 0.00 4.14 -1.32 30 0 52 0
28MAY26 97.50 P 0.00 0.00 0.00 6.17 -1.49 30 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 8.44 -1.59 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 10.86 -1.64 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 13.35 -1.65 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 15.98 -1.57 50 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 18.38 -1.82 48 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 20.89 -1.64 54 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 23.37 -1.66 55 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.93 -1.60 67 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 48 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 55 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 131 0
29JUN26 67.50 P 0.11 0.11 0.10 0.03 +0.01 32 16 308 -1
29JUN26 70.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 1,029 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 +0.04 31 0 469 0
29JUN26 75.00 P 0.00 0.00 0.00 0.33 +0.05 31 0 334 0
29JUN26 77.50 P 0.46 0.62 0.46 0.63 +0.04 31 32 336 +29
29JUN26 80.00 P 0.70 1.04 0.70 1.03 -0.07 31 134 553 +88
29JUN26 82.50 P 1.65 1.65 1.49 1.69 -0.15 31 68 1,073 -6
29JUN26 85.00 P 2.50 2.50 2.30 2.57 -0.25 30 82 438 +78
29JUN26 87.50 P 3.76 3.76 2.76 3.69 -0.45 30 199 633 +77
29JUN26 90.00 P 4.05 5.27 4.05 5.08 -0.66 30 269 325 -22
29JUN26 92.50 P 0.00 0.00 0.00 6.69 -0.85 29 0 181 0
29JUN26 95.00 P 0.00 0.00 0.00 8.77 -0.99 31 0 15 0
29JUN26 97.50 P 0.00 0.00 0.00 10.82 -1.17 31 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.01 -1.32 31 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.03 -1.46 20 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 17.37 -1.52 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 19.76 -1.57 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.13 -1.66 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 24.59 -1.73 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.05 -1.76 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.54 -1.77 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 0.00 29 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.11 +0.02 30 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.22 +0.04 30 0 43 0
30JUL26 72.50 P 0.00 0.00 0.00 0.40 +0.04 30 0 46 0
30JUL26 75.00 P 0.66 0.66 0.66 0.68 +0.02 29 15 146 +15
30JUL26 77.50 P 0.82 0.82 0.82 1.06 -0.05 29 20 99 0
30JUL26 80.00 P 1.25 1.25 1.25 1.62 -0.13 29 15 101 +15
30JUL26 82.50 P 0.00 0.00 0.00 2.37 -0.23 29 0 91 0
30JUL26 85.00 P 2.87 2.87 2.87 3.31 -0.40 29 15 304 0
30JUL26 87.50 P 4.63 4.63 3.66 4.47 -0.49 28 54 442 -40
30JUL26 90.00 P 4.89 5.74 4.89 5.83 -0.62 28 77 136 -39
30JUL26 92.50 P 0.00 0.00 0.00 7.38 -0.92 28 0 167 0
30JUL26 95.00 P 0.00 0.00 0.00 9.39 -0.86 29 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 11.33 -1.03 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.41 -1.18 29 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.40 -1.48 27 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.65 -1.62 25 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.99 -1.68 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.43 -1.66 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.74 -1.81 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.12 0.00 29 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.40 -0.01 29 0 15 0
28AUG26 72.50 P 0.00 0.00 0.00 0.65 -0.05 29 0 197 0
28AUG26 75.00 P 0.95 0.95 0.95 0.99 -0.12 28 15 107 +15
28AUG26 77.50 P 0.00 0.00 0.00 1.49 -0.12 28 0 45 0
28AUG26 80.00 P 0.00 0.00 0.00 2.13 -0.18 28 0 16 0
28AUG26 82.50 P 2.74 2.74 2.67 2.95 -0.25 28 2 197 0
28AUG26 85.00 P 3.78 3.78 3.78 3.93 -0.36 28 1 112 -1
28AUG26 87.50 P 0.00 0.00 0.00 5.10 -0.50 28 0 45 0
28AUG26 90.00 P 0.00 0.00 0.00 6.44 -0.74 28 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 8.00 -0.97 28 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 9.95 -0.88 29 0 2 0
28AUG26 97.50 P 0.00 0.00 0.00 11.82 -1.01 29 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.82 -1.12 29 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.69 -1.40 27 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.90 -1.48 26 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.17 -1.58 25 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.49 -1.67 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.86 -1.75 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 0.00 28 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 0.00 28 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.20 -0.02 28 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.35 -0.03 28 0 100 0
29SEP26 70.00 P 0.00 0.00 0.00 0.59 -0.04 28 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 0.87 -0.11 28 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.28 -0.13 27 0 79 0
29SEP26 77.50 P 0.00 0.00 0.00 1.84 -0.21 27 0 234 0
29SEP26 80.00 P 2.47 2.47 2.47 2.53 -0.22 27 30 255 +30
29SEP26 82.50 P 0.00 0.00 0.00 3.38 -0.31 27 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.39 -0.47 27 0 520 0
29SEP26 87.50 P 5.61 5.61 5.31 5.55 -0.54 27 48 506 -3
29SEP26 90.00 P 0.00 0.00 0.00 6.92 -0.80 27 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 8.45 -0.98 27 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 10.35 -0.88 28 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 12.17 -1.00 28 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.12 -1.12 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.04 -1.32 27 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.14 -1.42 26 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 20.35 -1.55 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.65 -1.58 24 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.99 -1.67 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.37 -1.73 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.79 -1.77 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.33 -0.03 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.51 -0.04 26 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.76 -0.09 26 0 99 0
30DEC26 70.00 P 0.00 0.00 0.00 1.08 -0.12 26 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 1.51 -0.12 26 0 29 0
30DEC26 75.00 P 2.00 2.00 2.00 2.06 -0.16 26 1 64 -1
30DEC26 77.50 P 0.00 0.00 0.00 2.71 -0.23 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 3.49 -0.30 26 0 168 0
30DEC26 82.50 P 0.00 0.00 0.00 4.43 -0.34 26 0 7 0
30DEC26 85.00 P 5.56 5.56 5.56 5.49 -0.56 26 1 36 -1
30DEC26 87.50 P 6.66 6.66 6.66 6.75 -0.62 26 1 104 +1
30DEC26 90.00 P 0.00 0.00 0.00 8.16 -0.75 26 0 2,030 0
30DEC26 92.50 P 9.01 9.01 9.01 9.73 -0.71 26 15 30 +15
30DEC26 95.00 P 10.63 10.63 10.63 11.35 -0.84 26 15 30 +15
30DEC26 97.50 P 0.00 0.00 0.00 13.12 -0.89 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.04 -1.04 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.01 -1.12 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.00 -1.23 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.15 -1.25 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.25 -1.52 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.48 -1.58 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.73 -1.56 25 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.05 -1.65 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.22 -0.02 25 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.35 -0.03 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.53 -0.04 25 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.78 -0.05 25 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.12 -0.06 25 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.49 -0.12 25 0 86 0
30MAR27 72.50 P 0.00 0.00 0.00 1.98 -0.15 25 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.59 -0.18 25 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 3.32 -0.22 25 0 8 0
30MAR27 80.00 P 0.00 0.00 0.00 4.14 -0.31 25 0 16 0
30MAR27 82.50 P 0.00 0.00 0.00 5.10 -0.39 25 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 6.19 -0.49 25 0 18 0
30MAR27 87.50 P 0.00 0.00 0.00 7.36 -0.63 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.70 -0.80 24 0 1 0
30MAR27 92.50 P 10.46 10.46 10.46 10.22 -0.75 25 15 16 +15
30MAR27 95.00 P 11.71 11.71 11.71 11.91 -0.88 25 15 15 +15
30MAR27 97.50 P 0.00 0.00 0.00 13.65 -0.96 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.49 -1.03 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.43 -1.07 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.41 -1.15 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.39 -1.29 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.49 -1.38 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.68 -1.42 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.95 -1.57 25 0 0 0
TOTAL PUT 2,378 20,614 +476
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$ 17.72
28MAY26 10.50 C 0.00 0.00 0.00 7.23 +0.06 84 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.73 +0.06 0 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 6.23 +0.06 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.73 +0.06 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 5.23 +0.06 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.73 +0.06 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 4.23 +0.06 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.73 +0.06 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.23 +0.06 0 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 2.73 +0.05 0 0 5 0
28MAY26 15.50 C 0.00 0.00 0.00 2.24 +0.06 33 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 1.74 +0.05 25 0 521 0
28MAY26 16.50 C 1.20 1.20 1.20 1.26 0.00 25 14 859 -14
28MAY26 17.00 C 0.71 0.80 0.71 0.83 +0.04 26 60 221 +49
28MAY26 17.50 C 0.30 0.30 0.30 0.47 0.00 25 2 135 0
28MAY26 18.00 C 0.00 0.00 0.00 0.23 -0.02 25 3 639 +3
28MAY26 18.50 C 0.07 0.07 0.07 0.10 -0.02 26 10 847 0
28MAY26 19.00 C 0.00 0.00 0.00 0.04 -0.01 27 3 344 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 0.00 29 0 292 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 32 0 160 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 165 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.99 +0.06 81 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.74 +0.06 77 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 7.24 +0.06 68 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.74 +0.06 58 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 6.24 +0.06 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.74 +0.06 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 5.24 +0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.74 +0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.24 +0.07 0 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 3.74 +0.06 0 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 3.25 +0.08 32 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 2.75 +0.05 27 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 2.26 +0.05 27 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 1.80 +0.05 28 0 19 0
29JUN26 16.50 C 0.00 0.00 0.00 1.36 +0.02 27 0 1,122 0
29JUN26 17.00 C 0.92 0.92 0.92 0.96 +0.02 26 15 1,014 0
29JUN26 17.50 C 0.00 0.00 0.00 0.66 0.00 27 0 992 0
29JUN26 18.00 C 0.42 0.42 0.42 0.43 -0.01 27 1 691 0
29JUN26 18.50 C 0.00 0.00 0.00 0.27 -0.01 27 0 109 0
29JUN26 19.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 744 0
29JUN26 19.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 142 0
29JUN26 20.00 C 0.06 0.06 0.06 0.06 0.00 28 50 150 +50
29JUN26 21.00 C 0.03 0.03 0.03 0.02 0.00 29 70 90 +56
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 41 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 5.74 +0.06 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.24 +0.06 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.74 +0.06 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.24 +0.06 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.74 +0.05 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.25 +0.06 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.75 +0.04 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.28 +0.04 28 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.84 +0.03 28 0 60 0
30JUL26 16.50 C 0.00 0.00 0.00 1.44 +0.05 28 0 95 0
30JUL26 17.00 C 0.00 0.00 0.00 1.08 +0.02 27 0 88 0
30JUL26 17.50 C 0.00 0.00 0.00 0.80 0.00 27 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 28 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.32 -0.01 28 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.22 -0.01 28 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 0.07 -0.01 28 0 4 0
30JUL26 22.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 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 5.74 +0.06 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.24 +0.06 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.74 +0.06 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.24 +0.05 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.75 +0.06 31 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.25 +0.06 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.75 +0.04 23 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.33 +0.03 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.93 +0.02 30 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.57 +0.01 30 0 80 0
28AUG26 17.00 C 0.00 0.00 0.00 1.26 +0.02 29 0 241 0
28AUG26 17.50 C 0.00 0.00 0.00 1.01 0.00 29 0 30 0
28AUG26 18.00 C 0.00 0.00 0.00 0.80 -0.01 29 0 46 0
28AUG26 18.50 C 0.00 0.00 0.00 0.65 +0.01 30 0 17 0
28AUG26 19.00 C 0.00 0.00 0.00 0.51 -0.01 30 0 30 0
28AUG26 19.50 C 0.00 0.00 0.00 0.39 -0.02 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.30 -0.02 30 0 3 0
28AUG26 21.00 C 0.00 0.00 0.00 0.17 -0.01 30 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 0.05 -0.01 30 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.99 +0.06 60 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.74 +0.06 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.24 +0.06 51 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.74 +0.06 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.24 +0.06 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.74 +0.06 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.24 +0.06 0 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 4.74 +0.06 0 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 4.25 +0.06 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.75 +0.05 28 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 3.25 +0.06 25 0 16 0
29SEP26 15.00 C 2.66 2.66 2.66 2.78 -0.08 27 20 18 -2
29SEP26 15.50 C 0.00 0.00 0.00 2.41 +0.04 30 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.03 +0.02 30 0 30 0
29SEP26 16.50 C 1.69 1.69 1.69 1.71 +0.02 30 1 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 1.43 +0.01 30 0 25 0
29SEP26 17.50 C 0.00 0.00 0.00 1.19 +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 0.77 0.77 0.77 0.81 0.00 30 15 68 +15
29SEP26 19.00 C 0.00 0.00 0.00 0.68 +0.01 30 0 42 0
29SEP26 19.50 C 0.00 0.00 0.00 0.55 0.00 30 0 51 0
29SEP26 20.00 C 0.00 0.00 0.00 0.44 -0.01 30 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.28 -0.01 30 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 -0.01 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.99 +0.06 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.74 +0.06 49 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.24 +0.06 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.74 +0.06 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.24 +0.06 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.74 +0.06 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.24 +0.05 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.75 +0.07 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.26 +0.05 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.81 +0.02 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.42 +0.03 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.05 +0.02 31 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.71 +0.01 31 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 2.41 +0.03 31 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 2.13 +0.02 31 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.90 +0.02 31 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.66 +0.01 31 0 51 0
30DEC26 18.00 C 0.00 0.00 0.00 1.45 +0.01 31 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 1.26 +0.01 31 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 1.11 +0.02 31 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.96 +0.01 31 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.83 0.00 31 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.61 0.00 31 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.32 0.00 31 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.23 0.00 31 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 7.24 +0.06 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.74 +0.06 35 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 6.24 +0.06 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.75 +0.07 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.26 +0.04 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.82 +0.02 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.44 +0.03 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.09 +0.05 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.72 +0.03 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.39 +0.03 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.07 +0.02 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.78 +0.02 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.51 +0.02 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.23 -0.01 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.05 +0.02 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.82 +0.02 31 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.63 0.00 31 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.46 -0.01 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.31 +0.01 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.17 0.00 31 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.92 0.00 31 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.72 0.00 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.55 0.00 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.43 0.00 31 0 86 0
TOTAL CALL 264 13,506 +157
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 66 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 145 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 43 0 213 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 484 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 719 0
28MAY26 16.50 P 0.08 0.08 0.05 0.03 -0.02 26 10 702 -10
28MAY26 17.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 292 0
28MAY26 17.50 P 0.00 0.00 0.00 0.25 -0.07 26 0 137 0
28MAY26 18.00 P 0.00 0.00 0.00 0.52 -0.07 27 0 148 0
28MAY26 18.50 P 0.00 0.00 0.00 0.87 -0.07 26 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 1.30 -0.07 25 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 1.78 -0.07 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.33 -0.01 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.35 -0.04 63 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.34 -0.01 74 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.36 0.00 90 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.34 -0.02 96 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 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 41 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 214 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 284 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 0.00 31 0 596 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 217 0
29JUN26 15.50 P 0.00 0.00 0.00 0.13 -0.02 28 0 412 0
29JUN26 16.00 P 0.27 0.27 0.27 0.23 -0.04 28 15 193 +15
29JUN26 16.50 P 0.40 0.40 0.40 0.38 -0.05 28 10 892 0
29JUN26 17.00 P 0.61 0.61 0.61 0.60 -0.04 28 10 980 +10
29JUN26 17.50 P 0.00 0.00 0.00 0.87 -0.06 28 0 422 0
29JUN26 18.00 P 0.00 0.00 0.00 1.21 -0.07 29 0 199 0
29JUN26 18.50 P 0.00 0.00 0.00 1.55 -0.07 28 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 1.96 -0.07 27 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 2.41 -0.06 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.95 -0.05 35 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 3.92 -0.04 40 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.91 -0.01 46 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 5.91 -0.01 53 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.91 -0.02 59 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 7.90 -0.02 63 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 0.01 -0.01 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 26 0
30JUL26 14.50 P 0.00 0.00 0.00 0.10 -0.01 29 0 55 0
30JUL26 15.00 P 0.00 0.00 0.00 0.16 -0.03 28 0 42 0
30JUL26 15.50 P 0.00 0.00 0.00 0.26 -0.03 28 0 86 0
30JUL26 16.00 P 0.00 0.00 0.00 0.40 -0.04 29 0 183 0
30JUL26 16.50 P 0.00 0.00 0.00 0.57 -0.05 28 0 87 0
30JUL26 17.00 P 0.92 0.92 0.92 0.81 -0.03 29 10 70 +10
30JUL26 17.50 P 0.00 0.00 0.00 1.06 -0.06 28 0 36 0
30JUL26 18.00 P 1.38 1.38 1.38 1.38 -0.07 29 9 91 +9
30JUL26 18.50 P 0.00 0.00 0.00 1.73 -0.08 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.10 -0.06 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.51 -0.14 28 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.01 -0.07 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.95 -0.06 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.91 -0.05 37 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.91 -0.04 42 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.91 -0.04 47 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.07 -0.02 30 0 2 0
28AUG26 14.00 P 0.00 0.00 0.00 0.12 -0.02 30 0 8 0
28AUG26 14.50 P 0.00 0.00 0.00 0.19 -0.02 30 0 20 0
28AUG26 15.00 P 0.00 0.00 0.00 0.28 -0.04 30 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.41 -0.04 30 0 15 0
28AUG26 16.00 P 0.67 0.67 0.67 0.57 -0.04 30 1 61 +1
28AUG26 16.50 P 0.00 0.00 0.00 0.76 -0.05 30 0 131 0
28AUG26 17.00 P 0.00 0.00 0.00 1.00 -0.04 30 0 213 0
28AUG26 17.50 P 0.00 0.00 0.00 1.27 -0.05 30 0 76 0
28AUG26 18.00 P 0.00 0.00 0.00 1.56 -0.07 30 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.90 -0.07 30 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.25 -0.07 30 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.64 -0.13 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.11 -0.07 32 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.00 -0.06 33 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.92 -0.06 33 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.92 -0.06 38 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.91 -0.06 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 35 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 31 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 59 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 -0.01 31 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.19 -0.02 30 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.28 -0.02 30 0 20 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 -0.04 30 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 0.54 -0.04 30 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 0.71 -0.04 30 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 0.92 -0.03 31 0 1,259 0
29SEP26 17.00 P 0.00 0.00 0.00 1.14 -0.04 30 0 67 0
29SEP26 17.50 P 0.00 0.00 0.00 1.40 -0.05 30 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 1.70 -0.06 30 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.02 -0.06 30 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.37 -0.11 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.80 -0.06 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.21 -0.06 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.05 -0.07 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.96 -0.07 32 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 5.93 -0.05 35 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.91 -0.06 37 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.11 0.00 31 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 -0.01 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.22 -0.01 31 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.30 -0.02 31 0 33 0
30DEC26 14.00 P 0.00 0.00 0.00 0.40 -0.02 31 0 8 0
30DEC26 14.50 P 0.00 0.00 0.00 0.53 -0.03 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 0.68 -0.02 31 0 46 0
30DEC26 15.50 P 0.00 0.00 0.00 0.85 -0.02 31 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.03 -0.03 31 0 130 0
30DEC26 16.50 P 0.00 0.00 0.00 1.24 -0.03 31 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 1.47 -0.05 30 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 1.74 -0.03 30 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.03 -0.05 30 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.35 -0.05 30 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.74 -0.03 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.10 -0.04 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.46 -0.06 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.26 -0.05 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.10 -0.06 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.00 -0.05 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.95 -0.05 33 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 0 0
30MAR27 11.50 P 0.19 0.19 0.19 0.14 -0.01 31 5 5 +5
30MAR27 12.00 P 0.00 0.00 0.00 0.20 -0.01 31 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.27 -0.01 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.36 -0.02 31 0 22 0
30MAR27 13.50 P 0.00 0.00 0.00 0.46 -0.01 31 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.59 -0.03 31 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 0.74 -0.02 31 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.89 -0.03 31 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.09 0.00 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.28 -0.01 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 -0.03 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.74 -0.02 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.01 -0.04 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.28 -0.05 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.60 -0.06 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.93 -0.07 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.31 -0.05 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.68 -0.04 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.44 -0.05 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.25 -0.06 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.10 -0.06 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.02 -0.04 32 0 0 0
TOTAL PUT 70 16,862 +40
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$ 82.70
15MAY26 60.00 C 23.46 23.51 23.41 22.70 -3.00 0 261 0 -261
15MAY26 62.50 C 0.00 0.00 0.00 20.20 -3.00 0 0 0 0
15MAY26 65.00 C 0.00 0.00 0.00 17.70 -3.00 0 0 0 0
15MAY26 67.50 C 0.00 0.00 0.00 15.20 -3.00 0 0 0 0
15MAY26 70.00 C 0.00 0.00 0.00 12.70 -3.00 0 0 0 0
15MAY26 72.50 C 0.00 0.00 0.00 10.20 -3.01 0 0 0 0
15MAY26 75.00 C 0.00 0.00 0.00 7.70 -3.01 0 0 0 0
15MAY26 77.50 C 5.25 5.25 5.25 5.20 -3.01 0 1 0 -1
15MAY26 80.00 C 3.80 3.80 2.27 2.70 -3.02 0 139 0 -96
15MAY26 82.50 C 1.60 1.60 0.18 0.20 -3.14 0 420 0 -508
15MAY26 85.00 C 0.45 0.50 0.02 0.00 -1.40 0 1,017 1,592 +580
15MAY26 87.50 C 0.02 0.04 0.01 0.00 -0.32 0 338 2,028 -33
15MAY26 90.00 C 0.05 0.05 0.01 0.00 -0.05 0 124 1,276 -24
15MAY26 92.50 C 0.02 0.02 0.01 0.00 -0.01 0 11 839 -11
15MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 560 0
15MAY26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 59 0
15MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 159 0
15MAY26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 154 0
15MAY26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 118 0
15MAY26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 62.50 C 20.87 20.90 19.97 20.23 -3.21 0 100 52 -48
22MAY26 65.00 C 0.00 0.00 0.00 17.73 -3.26 0 0 0 0
22MAY26 67.50 C 0.00 0.00 0.00 15.23 -3.26 0 0 0 0
22MAY26 70.00 C 0.00 0.00 0.00 12.74 -3.00 44 0 0 0
22MAY26 72.50 C 0.00 0.00 0.00 10.24 -3.01 35 0 0 0
22MAY26 75.00 C 0.00 0.00 0.00 7.79 -2.98 38 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 5.29 -3.06 27 0 0 0
22MAY26 80.00 C 3.51 3.51 3.15 3.50 -2.54 40 257 130 +130
22MAY26 82.50 C 2.75 2.75 1.70 1.82 -2.35 37 296 152 +83
22MAY26 85.00 C 1.60 1.63 0.81 0.87 -1.70 38 1,094 800 +614
22MAY26 87.50 C 0.68 0.70 0.40 0.34 -0.99 38 124 551 +59
22MAY26 90.00 C 0.41 0.41 0.17 0.11 -0.58 38 516 785 +16
22MAY26 92.50 C 0.20 0.21 0.12 0.03 -0.27 38 96 345 +18
22MAY26 95.00 C 0.11 0.11 0.05 0.01 -0.11 39 54 362 -14
22MAY26 97.50 C 0.03 0.03 0.03 0.01 -0.03 46 45 181 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 215 0
22MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
22MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 64 0 78 0
22MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 70 0 78 0
22MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 37.00 C 45.48 45.48 45.48 45.73 -3.23 0 10 11 -10
28MAY26 38.00 C 44.48 44.48 44.48 44.74 -3.22 135 20 0 -20
28MAY26 39.00 C 43.48 43.48 43.48 43.74 -3.22 129 29 41 0
28MAY26 40.00 C 0.00 0.00 0.00 42.74 -3.23 122 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 41.74 -3.23 115 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 40.74 -3.24 106 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 39.74 -3.24 92 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 38.74 -3.24 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 37.74 -3.24 0 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 36.74 -3.24 0 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 35.74 -3.08 0 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 34.74 -3.24 0 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 33.75 -3.24 93 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 32.75 -3.24 88 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 30.25 -3.25 74 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 27.75 -3.25 0 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 25.20 -3.28 0 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 22.71 -3.27 0 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 20.23 -3.29 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 17.73 -3.26 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 15.26 -3.23 0 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 12.78 -3.00 37 0 213 0
28MAY26 72.50 C 0.00 0.00 0.00 10.33 -2.98 37 0 177 0
28MAY26 75.00 C 0.00 0.00 0.00 7.95 -2.93 36 0 1,611 0
28MAY26 77.50 C 5.64 5.64 5.64 5.63 -2.94 32 8 3,238 0
28MAY26 80.00 C 4.16 4.16 3.78 3.79 -2.65 34 15 4,061 -8
28MAY26 82.50 C 3.28 3.42 2.32 2.36 -2.28 35 1,550 7,316 +112
28MAY26 85.00 C 2.35 2.35 1.34 1.42 -1.55 37 1,240 9,061 +140
28MAY26 87.50 C 1.50 1.50 0.78 0.73 -1.19 37 1,828 6,740 -23
28MAY26 90.00 C 0.92 0.92 0.46 0.34 -0.82 37 2,311 16,102 +612
28MAY26 92.50 C 0.50 0.50 0.28 0.15 -0.48 37 557 3,351 +218
28MAY26 95.00 C 0.32 0.32 0.18 0.06 -0.26 37 276 3,605 -42
28MAY26 97.50 C 0.20 0.20 0.12 0.02 -0.14 36 212 2,610 -86
28MAY26 100.00 C 0.14 0.14 0.10 0.01 -0.06 38 415 3,440 -68
28MAY26 102.50 C 0.11 0.11 0.08 0.01 -0.02 43 28 2,188 -15
28MAY26 105.00 C 0.06 0.06 0.06 0.01 -0.01 47 1 1,752 -1
28MAY26 107.50 C 0.07 0.07 0.07 0.01 0.00 51 10 1,252 -10
28MAY26 110.00 C 0.05 0.05 0.04 0.01 0.00 55 37 10,108 -12
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 339 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 828 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 66 0 356 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,654 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 77 0 609 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 80 0 715 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 83 0 213 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 89 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 95 0 712 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 98 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 101 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 103 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 106 0 1,412 0
29JUN26 37.00 C 0.00 0.00 0.00 45.82 -3.29 69 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 44.82 -3.29 0 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 43.82 -3.30 0 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 42.83 -3.30 63 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 41.83 -3.38 0 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 40.83 -3.31 0 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 39.84 -3.31 58 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 38.84 -3.39 0 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 37.84 -3.32 0 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 36.79 -3.38 0 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 35.85 -3.32 0 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 34.85 -3.28 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 33.75 -3.42 0 0 5,200 0
29JUN26 50.00 C 0.00 0.00 0.00 32.86 -3.40 0 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 30.25 -3.52 0 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 27.75 -3.45 0 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 25.29 -3.45 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 22.89 -3.41 0 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 20.45 -3.43 37 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 18.05 -3.41 38 0 551 0
29JUN26 67.50 C 15.80 15.80 15.80 15.77 -3.03 40 900 1,072 +900
29JUN26 70.00 C 0.00 0.00 0.00 13.54 -3.18 40 0 2,873 0
29JUN26 72.50 C 11.36 11.36 11.36 11.38 -2.69 39 10 201 +10
29JUN26 75.00 C 9.45 9.45 9.45 9.51 -2.69 40 750 3,766 0
29JUN26 77.50 C 8.55 8.55 7.53 7.88 -2.26 41 3 4,852 -3
29JUN26 80.00 C 6.70 6.70 6.30 6.20 -2.31 40 7 15,970 -1
29JUN26 82.50 C 5.75 5.75 4.76 4.93 -1.96 40 1,413 6,622 +354
29JUN26 85.00 C 4.63 4.63 3.77 3.87 -1.40 41 574 7,595 +100
29JUN26 87.50 C 3.51 3.51 2.92 2.99 -1.33 41 206 5,398 -7
29JUN26 90.00 C 2.95 2.95 2.26 2.23 -1.11 41 627 17,337 +19
29JUN26 92.50 C 2.12 2.15 1.77 1.64 -0.89 41 119 3,463 +95
29JUN26 95.00 C 1.74 1.74 1.39 1.19 -0.70 41 170 8,680 -99
29JUN26 97.50 C 1.32 1.32 1.11 0.85 -0.54 41 127 7,725 +98
29JUN26 100.00 C 1.05 1.06 0.87 0.59 -0.42 40 1,102 14,955 -330
29JUN26 102.50 C 0.80 0.85 0.71 0.41 -0.31 40 299 8,622 -261
29JUN26 105.00 C 0.66 0.70 0.60 0.28 -0.23 40 203 15,044 -189
29JUN26 107.50 C 0.58 0.58 0.49 0.19 -0.16 40 185 2,770 +132
29JUN26 110.00 C 0.50 0.50 0.41 0.13 -0.11 41 221 12,427 +167
29JUN26 112.50 C 0.00 0.00 0.00 0.09 -0.08 41 0 1,393 0
29JUN26 115.00 C 0.32 0.32 0.32 0.06 -0.05 41 9 14,515 +5
29JUN26 117.50 C 0.28 0.28 0.28 0.04 -0.04 41 5 3,460 +5
29JUN26 120.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 6,977 0
29JUN26 122.50 C 0.23 0.23 0.23 0.02 -0.02 42 47 2,963 -30
29JUN26 125.00 C 0.20 0.21 0.20 0.01 -0.02 41 33 7,257 -15
29JUN26 127.50 C 0.20 0.20 0.20 0.01 -0.01 42 13 1,500 -13
29JUN26 130.00 C 0.17 0.18 0.17 0.01 0.00 44 15 13,161 -10
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,580 0
29JUN26 137.50 C 0.15 0.15 0.15 0.01 0.00 49 10 530 0
29JUN26 140.00 C 0.13 0.13 0.13 0.01 0.00 51 10 2,368 0
29JUN26 142.50 C 0.12 0.12 0.12 0.01 0.00 52 10 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3,267 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 55 0 966 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,987 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 58 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 59 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 61 0 536 0
29JUN26 160.00 C 0.05 0.05 0.05 0.01 0.00 62 100 1,056 +100
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 63 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 65 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 66 0 811 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 67 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 68 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 70 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 71 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 72 0 534 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 73 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 74 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 75 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 76 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 77 0 221 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 79 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 80 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,415 0
30JUL26 40.00 C 0.00 0.00 0.00 42.83 -3.48 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 41.83 -3.48 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 40.84 -3.51 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 39.84 -3.48 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 38.85 -3.52 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 37.86 -3.48 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 36.87 -3.47 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 35.88 -3.47 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 34.90 -3.47 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 33.92 -3.46 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 32.94 -3.46 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 30.51 -3.42 40 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.08 -3.43 42 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 25.67 -3.42 43 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 23.27 -3.42 42 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 20.86 -3.44 39 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 18.61 -3.32 40 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 16.38 -3.25 39 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 14.31 -3.04 39 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 12.37 -2.58 39 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 10.59 -2.44 39 0 270 0
30JUL26 77.50 C 8.85 8.85 8.85 9.23 -2.02 41 1 282 +1
30JUL26 80.00 C 0.00 0.00 0.00 7.54 -2.08 39 0 224 0
30JUL26 82.50 C 7.03 7.03 6.11 6.25 -1.89 39 261 1,123 +205
30JUL26 85.00 C 5.56 5.79 5.00 5.11 -1.73 39 1,210 3,085 +942
30JUL26 87.50 C 5.30 5.30 4.50 4.28 -1.44 40 83 1,262 -14
30JUL26 90.00 C 4.08 4.08 3.45 3.45 -1.40 40 106 1,678 +38
30JUL26 92.50 C 3.14 3.14 2.85 2.75 -1.22 39 28 981 +20
30JUL26 95.00 C 2.98 2.98 2.35 2.18 -1.04 39 875 8,291 -12
30JUL26 97.50 C 2.08 2.08 1.99 1.71 -0.88 39 322 2,319 +66
30JUL26 100.00 C 2.03 2.03 1.63 1.33 -0.74 39 56 3,434 +8
30JUL26 102.50 C 1.61 1.61 1.39 1.03 -0.62 39 14 940 +13
30JUL26 105.00 C 1.50 1.50 1.28 0.79 -0.51 39 3 816 0
30JUL26 107.50 C 1.12 1.12 1.06 0.60 -0.42 39 26 474 +20
30JUL26 110.00 C 0.89 0.95 0.85 0.45 -0.34 39 141 1,993 0
30JUL26 112.50 C 0.00 0.00 0.00 0.34 -0.27 39 0 338 0
30JUL26 115.00 C 0.00 0.00 0.00 0.25 -0.22 39 0 484 0
30JUL26 117.50 C 0.60 0.60 0.60 0.19 -0.17 39 1 86 +1
30JUL26 120.00 C 0.53 0.53 0.53 0.14 -0.14 39 14 352 -11
30JUL26 122.50 C 0.00 0.00 0.00 0.11 -0.10 39 0 82 0
30JUL26 125.00 C 0.00 0.00 0.00 0.08 -0.08 39 0 40 0
28AUG26 40.00 C 0.00 0.00 0.00 42.96 -3.35 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 41.97 -3.34 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 40.99 -3.36 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 40.01 -3.31 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 39.03 -3.34 37 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 38.06 -3.28 44 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 37.09 -3.25 46 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 36.11 -3.40 46 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 35.16 -3.37 48 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 34.19 -3.38 48 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 33.23 -3.37 48 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 30.81 -3.38 47 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 28.42 -3.37 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.05 -3.36 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.73 -3.32 43 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 21.48 -3.26 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.27 -3.22 41 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 17.25 -2.84 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 15.20 -3.01 40 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 13.39 -2.50 40 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 11.71 -2.38 40 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.24 -2.19 40 0 0 0
28AUG26 80.00 C 8.80 8.80 8.70 8.85 -1.95 40 2 151 +1
28AUG26 82.50 C 8.30 8.30 8.30 7.59 -1.79 40 30 232 0
28AUG26 85.00 C 6.98 6.98 6.33 6.48 -1.73 40 633 1,172 +329
28AUG26 87.50 C 0.00 0.00 0.00 5.58 -1.50 41 0 2,972 0
28AUG26 90.00 C 5.25 5.25 4.68 4.74 -1.37 41 34 434 +32
28AUG26 92.50 C 0.00 0.00 0.00 3.97 -1.32 41 0 784 0
28AUG26 95.00 C 3.88 3.88 3.88 3.31 -1.22 41 95 1,596 +95
28AUG26 97.50 C 0.00 0.00 0.00 2.75 -1.08 41 0 317 0
28AUG26 100.00 C 2.63 2.63 2.55 2.27 -0.95 41 60 293 -60
28AUG26 102.50 C 2.25 2.25 2.25 1.87 -0.83 41 1 138 -1
28AUG26 105.00 C 0.00 0.00 0.00 1.53 -0.72 40 0 76 0
28AUG26 107.50 C 0.00 0.00 0.00 1.25 -0.62 40 0 84 0
28AUG26 110.00 C 1.43 1.43 1.43 1.01 -0.54 40 30 41 +30
28AUG26 112.50 C 0.00 0.00 0.00 0.82 -0.46 40 0 53 0
28AUG26 115.00 C 0.00 0.00 0.00 0.66 -0.40 40 0 134 0
28AUG26 117.50 C 0.98 0.98 0.98 0.53 -0.34 40 30 30 0
28AUG26 120.00 C 0.00 0.00 0.00 0.43 -0.28 40 0 202 0
28AUG26 122.50 C 0.88 0.88 0.88 0.34 -0.24 40 6 76 +6
28AUG26 125.00 C 0.78 0.78 0.75 0.27 -0.20 40 31 181 0
29SEP26 37.00 C 0.00 0.00 0.00 46.07 -3.31 46 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 45.09 -3.29 48 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 44.10 -3.29 47 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.12 -3.29 47 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.15 -3.28 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.18 -3.27 49 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.22 -3.26 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.25 -3.27 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 38.29 -3.31 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.33 -3.25 50 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 36.37 -3.25 49 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 35.42 -3.24 49 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 34.46 -3.40 48 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 33.53 -3.38 49 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 31.14 -3.34 47 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 28.79 -3.33 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.49 -3.30 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.26 -3.24 43 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 22.09 -3.18 42 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 20.00 -3.11 42 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 18.22 -2.81 43 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 16.50 -2.53 43 0 289 0
29SEP26 72.50 C 0.00 0.00 0.00 14.36 -2.76 41 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 12.77 -2.29 41 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 11.35 -2.11 41 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 9.92 -2.07 40 0 6,437 0
29SEP26 82.50 C 8.65 8.65 8.65 8.81 -1.82 41 5 4,055 0
29SEP26 85.00 C 0.00 0.00 0.00 7.72 -1.63 41 0 3,196 0
29SEP26 87.50 C 6.72 6.72 6.61 6.73 -1.52 41 45 3,061 0
29SEP26 90.00 C 6.60 6.60 5.77 5.90 -1.55 41 211 7,482 0
29SEP26 92.50 C 5.12 5.14 5.08 5.12 -1.41 41 49 3,123 -30
29SEP26 95.00 C 4.95 4.95 4.60 4.41 -1.27 41 120 9,621 -120
29SEP26 97.50 C 0.00 0.00 0.00 3.78 -1.16 41 0 2,662 0
29SEP26 100.00 C 4.20 4.20 3.46 3.24 -1.04 41 254 14,133 +50
29SEP26 102.50 C 0.00 0.00 0.00 2.76 -0.93 41 0 5,538 0
29SEP26 105.00 C 2.84 2.84 2.84 2.35 -0.83 41 20 2,700 0
29SEP26 107.50 C 0.00 0.00 0.00 2.00 -0.73 41 0 1,573 0
29SEP26 110.00 C 2.11 2.11 2.08 1.69 -0.65 41 200 6,312 +30
29SEP26 112.50 C 0.00 0.00 0.00 1.43 -0.58 41 0 715 0
29SEP26 115.00 C 1.76 1.76 1.76 1.20 -0.51 41 14 2,745 0
29SEP26 117.50 C 0.00 0.00 0.00 1.01 -0.45 41 0 5,522 0
29SEP26 120.00 C 1.36 1.36 1.31 0.85 -0.39 41 191 2,452 -42
29SEP26 122.50 C 1.17 1.17 1.17 0.71 -0.34 41 18 1,207 +18
29SEP26 125.00 C 0.00 0.00 0.00 0.60 -0.29 41 0 1,277 0
29SEP26 127.50 C 0.00 0.00 0.00 0.50 -0.26 41 0 514 0
29SEP26 130.00 C 0.95 0.95 0.89 0.42 -0.22 41 22 2,449 -22
29SEP26 132.50 C 0.00 0.00 0.00 0.35 -0.19 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.29 -0.17 41 0 420 0
29SEP26 137.50 C 0.76 0.76 0.72 0.24 -0.14 41 4 236 -4
29SEP26 140.00 C 0.00 0.00 0.00 0.20 -0.12 41 0 711 0
29SEP26 142.50 C 0.00 0.00 0.00 0.17 -0.10 41 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.14 -0.09 41 0 461 0
29SEP26 147.50 C 0.55 0.55 0.55 0.12 -0.07 41 5 94 0
29SEP26 150.00 C 0.49 0.51 0.49 0.10 -0.06 41 160 775 0
29SEP26 152.50 C 0.00 0.00 0.00 0.08 -0.06 41 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.07 -0.04 41 0 189 0
29SEP26 157.50 C 0.44 0.44 0.44 0.06 -0.04 41 10 1,221 0
29SEP26 160.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 701 0
30DEC26 37.00 C 0.00 0.00 0.00 46.65 -3.27 57 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 45.70 -3.27 56 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 44.77 -3.43 56 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 43.82 -3.24 55 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 42.88 -3.38 55 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 41.94 -3.38 54 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 41.00 -3.37 53 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 40.06 -3.21 52 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 39.13 -3.36 52 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 38.20 -3.36 51 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 37.28 -3.35 50 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 36.34 -3.36 49 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 35.41 -3.40 49 0 481 0
30DEC26 50.00 C 0.00 0.00 0.00 34.52 -3.35 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 32.29 -3.31 47 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 30.13 -3.25 46 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 28.00 -3.20 45 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 25.96 -3.10 45 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 24.18 -2.82 45 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 22.28 -2.74 44 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 20.58 -2.56 44 0 300 0
30DEC26 70.00 C 18.60 18.60 18.60 18.51 -2.83 42 8 15,323 +8
30DEC26 72.50 C 16.75 16.75 16.75 17.27 -2.35 43 10 60 +10
30DEC26 75.00 C 0.00 0.00 0.00 15.32 -2.65 41 0 296 0
30DEC26 77.50 C 14.11 14.12 14.11 13.97 -2.47 41 33 495 +18
30DEC26 80.00 C 0.00 0.00 0.00 12.71 -2.32 41 0 3,192 0
30DEC26 82.50 C 0.00 0.00 0.00 11.62 -1.81 42 0 2,439 0
30DEC26 85.00 C 10.56 10.56 10.56 10.59 -2.02 42 30 6,181 0
30DEC26 87.50 C 9.58 9.58 9.58 9.64 -1.57 42 30 1,957 +30
30DEC26 90.00 C 8.92 8.92 8.78 8.72 -1.53 42 37 16,580 +5
30DEC26 92.50 C 7.75 7.95 7.75 7.92 -1.48 42 31 1,852 -1
30DEC26 95.00 C 7.30 7.30 7.28 7.16 -1.35 42 50 1,749 -50
30DEC26 97.50 C 6.93 6.93 6.49 6.44 -1.34 42 54 1,899 -24
30DEC26 100.00 C 6.50 6.50 5.95 5.79 -1.25 42 484 6,894 +52
30DEC26 102.50 C 5.45 5.45 5.45 5.20 -1.16 42 70 743 -40
30DEC26 105.00 C 4.90 4.90 4.90 4.67 -1.07 42 6 1,140 +6
30DEC26 107.50 C 0.00 0.00 0.00 4.18 -0.99 42 0 349 0
30DEC26 110.00 C 4.22 4.22 4.11 3.75 -0.91 42 7 1,164 -5
30DEC26 112.50 C 0.00 0.00 0.00 3.35 -0.85 42 0 203 0
30DEC26 115.00 C 3.50 3.66 3.50 3.00 -0.77 42 43 537 +36
30DEC26 117.50 C 0.00 0.00 0.00 2.68 -0.71 42 0 2,061 0
30DEC26 120.00 C 3.04 3.04 2.82 2.39 -0.66 42 44 1,313 +13
30DEC26 122.50 C 2.61 2.67 2.61 2.14 -0.60 42 9 1,009 0
30DEC26 125.00 C 0.00 0.00 0.00 1.90 -0.56 42 0 1,235 0
30DEC26 127.50 C 2.38 2.38 2.38 1.70 -0.50 42 10 1,095 0
30DEC26 130.00 C 2.17 2.17 2.12 1.51 -0.47 42 9 3,582 0
30DEC26 132.50 C 0.00 0.00 0.00 1.35 -0.42 42 0 2,733 0
30DEC26 135.00 C 0.00 0.00 0.00 1.20 -0.39 41 0 883 0
30DEC26 137.50 C 0.00 0.00 0.00 1.07 -0.35 41 0 510 0
30DEC26 140.00 C 1.67 1.67 1.67 0.95 -0.32 41 30 736 0
30DEC26 142.50 C 1.48 1.48 1.48 0.85 -0.29 41 3 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.76 -0.26 42 0 214 0
30DEC26 147.50 C 0.00 0.00 0.00 0.67 -0.24 41 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.60 -0.22 41 0 969 0
30DEC26 152.50 C 0.00 0.00 0.00 0.53 -0.20 41 0 1,315 0
30DEC26 155.00 C 0.00 0.00 0.00 0.47 -0.18 41 0 694 0
30DEC26 157.50 C 0.00 0.00 0.00 0.42 -0.16 41 0 357 0
30DEC26 160.00 C 0.00 0.00 0.00 0.37 -0.15 41 0 1,574 0
30MAR27 37.00 C 0.00 0.00 0.00 47.16 -3.35 55 0 12,013 0
30MAR27 38.00 C 0.00 0.00 0.00 46.11 -3.56 52 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 45.31 -3.43 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 44.39 -3.43 53 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 43.48 -3.42 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 42.56 -3.42 51 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 41.65 -3.41 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 40.75 -3.37 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 39.85 -3.40 50 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 38.96 -3.39 49 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.11 -3.32 49 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.23 -3.31 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 36.36 -3.30 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 35.50 -3.28 48 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 33.38 -3.19 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.32 -3.10 46 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 29.54 -2.79 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 27.59 -2.74 45 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 25.73 -2.67 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 23.94 -2.61 44 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 22.27 -2.52 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 20.53 -2.58 43 0 12,041 0
30MAR27 72.50 C 0.00 0.00 0.00 19.17 -2.34 43 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 17.75 -2.27 43 0 447 0
30MAR27 77.50 C 0.00 0.00 0.00 16.42 -2.11 43 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 15.09 -2.10 42 0 335 0
30MAR27 82.50 C 0.00 0.00 0.00 13.79 -2.05 42 0 166 0
30MAR27 85.00 C 12.92 12.98 12.92 12.71 -2.10 42 5 154 +5
30MAR27 87.50 C 12.30 12.30 12.30 11.73 -1.80 42 2 70 +2
30MAR27 90.00 C 12.00 12.00 10.93 10.85 -1.68 42 41 1,923 +6
30MAR27 92.50 C 0.00 0.00 0.00 10.02 -1.58 42 0 184 0
30MAR27 95.00 C 0.00 0.00 0.00 9.25 -1.56 42 0 409 0
30MAR27 97.50 C 9.17 9.17 9.17 8.50 -1.47 42 2 203 0
30MAR27 100.00 C 8.05 8.05 8.05 7.80 -1.40 42 1 1,453 +1
30MAR27 102.50 C 0.00 0.00 0.00 7.16 -1.32 42 0 397 0
30MAR27 105.00 C 7.05 7.05 6.76 6.57 -1.24 42 46 288 +2
30MAR27 107.50 C 0.00 0.00 0.00 6.02 -1.17 42 0 304 0
30MAR27 110.00 C 6.00 6.00 6.00 5.52 -1.10 42 1 566 -1
30MAR27 112.50 C 5.75 5.75 5.75 5.06 -1.03 41 1 3,010 -1
30MAR27 115.00 C 0.00 0.00 0.00 4.63 -0.97 41 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 4.24 -0.91 41 0 2 0
30MAR27 120.00 C 4.60 4.60 4.59 3.88 -0.85 41 118 47 -77
30MAR27 122.50 C 4.29 4.29 4.29 3.55 -0.80 41 45 45 0
30MAR27 125.00 C 4.05 4.05 3.75 3.25 -0.75 41 202 291 +197
TOTAL CALL 27,491 586,721 +4,099
15MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 1 336 -1
15MAY26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 234 0
15MAY26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
15MAY26 80.00 P 0.01 0.01 0.01 0.00 -0.01 0 83 1,281 +27
15MAY26 82.50 P 0.09 0.47 0.04 0.00 -0.09 0 1,598 1,172 -364
15MAY26 85.00 P 1.15 2.78 1.00 2.30 +1.67 0 511 0 -477
15MAY26 87.50 P 3.80 4.98 3.52 4.80 +2.74 0 453 0 -294
15MAY26 90.00 P 0.00 0.00 0.00 7.30 +2.96 0 0 0 -62
15MAY26 92.50 P 0.00 0.00 0.00 9.80 +2.97 0 0 0 -14
15MAY26 95.00 P 0.00 0.00 0.00 12.30 +2.94 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 14.80 +2.94 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 17.30 +2.94 0 0 0 0
15MAY26 102.50 P 0.00 0.00 0.00 19.80 +2.94 0 0 0 0
15MAY26 105.00 P 0.00 0.00 0.00 22.30 +2.95 0 0 0 0
15MAY26 107.50 P 0.00 0.00 0.00 24.80 +2.95 0 0 0 0
15MAY26 110.00 P 0.00 0.00 0.00 27.30 +2.95 0 0 0 0
22MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
22MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
22MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
22MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
22MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 39 1 50 0
22MAY26 75.00 P 0.07 0.13 0.07 0.05 +0.02 38 134 145 +125
22MAY26 77.50 P 0.18 0.30 0.18 0.22 +0.11 38 206 288 +170
22MAY26 80.00 P 0.49 0.83 0.48 0.68 +0.33 38 678 463 +4
22MAY26 82.50 P 1.24 1.87 1.10 1.64 +0.83 38 411 744 -67
22MAY26 85.00 P 2.40 3.50 2.34 3.20 +1.50 39 346 525 +286
22MAY26 87.50 P 4.59 5.17 4.58 5.17 +2.02 40 100 221 +100
22MAY26 90.00 P 0.00 0.00 0.00 7.37 +2.43 37 0 226 0
22MAY26 92.50 P 0.00 0.00 0.00 9.81 +2.83 38 0 60 0
22MAY26 95.00 P 0.00 0.00 0.00 12.30 +2.92 0 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 14.80 +2.94 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 17.47 +3.11 81 0 0 0
22MAY26 102.50 P 0.00 0.00 0.00 19.97 +3.11 90 0 0 0
22MAY26 105.00 P 0.00 0.00 0.00 22.47 +3.12 98 0 0 0
22MAY26 107.50 P 0.00 0.00 0.00 24.97 +3.12 106 0 0 0
22MAY26 110.00 P 0.00 0.00 0.00 27.47 +3.12 113 0 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 0.00 132 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 116 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 112 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 108 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 104 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 100 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 97 0 181 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 88 0 24 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 79 0 537 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 71 0 571 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 64 0 920 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 56 0 1,813 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,854 0
28MAY26 67.50 P 0.07 0.07 0.07 0.01 0.00 42 126 1,441 0
28MAY26 70.00 P 0.07 0.11 0.07 0.02 +0.01 38 520 3,628 +500
28MAY26 72.50 P 0.15 0.17 0.15 0.06 +0.02 37 153 3,449 +19
28MAY26 75.00 P 0.25 0.33 0.25 0.20 +0.09 37 229 6,315 -38
28MAY26 77.50 P 0.50 0.62 0.49 0.53 +0.23 37 429 9,377 +42
28MAY26 80.00 P 0.81 1.32 0.81 1.16 +0.49 37 1,560 10,082 +515
28MAY26 82.50 P 1.64 2.42 1.64 2.22 +0.94 37 659 10,239 +237
28MAY26 85.00 P 2.76 4.00 2.76 3.71 +1.35 38 669 12,243 +80
28MAY26 87.50 P 4.90 5.50 4.90 5.61 +1.85 40 95 5,751 -2
28MAY26 90.00 P 6.78 8.00 6.68 7.80 +2.30 43 8 885 -1
28MAY26 92.50 P 8.90 8.91 8.90 9.89 +2.48 36 164 1,702 -133
28MAY26 95.00 P 10.00 10.00 10.00 12.32 +2.85 37 2 1,115 +2
28MAY26 97.50 P 0.00 0.00 0.00 14.80 +2.91 0 0 224 0
28MAY26 100.00 P 0.00 0.00 0.00 17.49 +3.13 62 0 1,520 0
28MAY26 102.50 P 0.00 0.00 0.00 19.97 +3.11 67 0 153 0
28MAY26 105.00 P 0.00 0.00 0.00 22.47 +3.12 73 0 1 0
28MAY26 107.50 P 0.00 0.00 0.00 24.97 +3.12 79 0 15 0
28MAY26 110.00 P 0.00 0.00 0.00 27.47 +3.12 84 0 66 0
28MAY26 112.50 P 0.00 0.00 0.00 29.86 +3.06 79 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.38 +3.08 87 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 34.88 +3.08 91 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 37.38 +3.08 96 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 39.88 +3.08 100 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 42.38 +3.08 104 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 44.88 +3.08 109 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 47.38 +3.08 113 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 49.88 +3.08 117 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 52.38 +3.08 121 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 54.88 +3.08 124 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 57.38 +3.08 128 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 59.88 +3.08 132 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 62.38 +3.08 136 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 64.88 +3.08 139 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 67.38 +3.08 143 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 81 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 76 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 62 0 160 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 27 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 6 0
29JUN26 48.00 P 0.04 0.04 0.04 0.01 0.00 56 8 58 +8
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 5,205 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 107 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 47 0 383 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 262 0
29JUN26 57.50 P 0.14 0.14 0.13 0.02 +0.01 41 208 736 +195
29JUN26 60.00 P 0.18 0.19 0.18 0.04 +0.02 40 60 1,607 +24
29JUN26 62.50 P 0.26 0.26 0.26 0.09 +0.04 40 41 957 -41
29JUN26 65.00 P 0.30 0.37 0.30 0.19 +0.09 40 67 3,423 +60
29JUN26 67.50 P 0.50 0.52 0.49 0.36 +0.15 40 166 8,364 -9
29JUN26 70.00 P 0.67 0.77 0.66 0.63 +0.25 40 407 10,439 +36
29JUN26 72.50 P 1.03 1.15 1.00 1.05 +0.40 40 214 7,543 +182
29JUN26 75.00 P 1.45 1.71 1.40 1.59 +0.52 40 151 17,152 +97
29JUN26 77.50 P 1.95 2.50 1.95 2.30 +0.66 40 213 10,490 +90
29JUN26 80.00 P 2.80 3.42 2.75 3.30 +0.90 40 193 22,614 -93
29JUN26 82.50 P 3.98 4.60 3.94 4.46 +1.10 40 359 6,946 +18
29JUN26 85.00 P 5.30 6.16 5.23 5.97 +1.47 41 368 11,562 +13
29JUN26 87.50 P 7.00 7.62 6.81 7.59 +1.71 41 342 4,501 -178
29JUN26 90.00 P 8.50 9.78 8.50 9.39 +1.94 42 106 10,089 +80
29JUN26 92.50 P 0.00 0.00 0.00 11.39 +2.14 43 0 4,660 0
29JUN26 95.00 P 0.00 0.00 0.00 13.50 +2.29 44 0 15,392 0
29JUN26 97.50 P 14.92 14.92 14.92 15.71 +2.52 45 1 7,429 0
29JUN26 100.00 P 17.20 18.00 17.20 17.90 +2.58 44 2 17,938 0
29JUN26 102.50 P 0.00 0.00 0.00 20.39 +2.81 48 0 5,129 0
29JUN26 105.00 P 0.00 0.00 0.00 22.76 +2.80 49 0 16,615 0
29JUN26 107.50 P 0.00 0.00 0.00 25.14 +3.08 50 0 3,866 0
29JUN26 110.00 P 28.50 28.50 28.50 27.59 +3.17 52 20 9,717 -20
29JUN26 112.50 P 0.00 0.00 0.00 30.00 +2.98 53 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 32.45 +2.99 54 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 35.00 +3.15 59 0 307 0
29JUN26 120.00 P 0.00 0.00 0.00 37.50 +3.17 61 0 5,577 0
29JUN26 122.50 P 0.00 0.00 0.00 39.98 +3.18 63 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 42.50 +3.20 67 0 3,233 0
29JUN26 127.50 P 0.00 0.00 0.00 45.00 +3.20 69 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 47.50 +3.20 72 0 390 0
29JUN26 132.50 P 0.00 0.00 0.00 50.00 +3.20 75 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 52.50 +3.20 77 0 846 0
29JUN26 137.50 P 0.00 0.00 0.00 55.06 +3.26 81 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 57.56 +3.26 84 0 200 0
29JUN26 142.50 P 0.00 0.00 0.00 60.06 +3.26 86 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 62.56 +3.26 88 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 65.06 +3.26 91 0 0 0
29JUN26 150.00 P 66.93 67.55 66.93 67.38 +3.08 84 70 337 -160
29JUN26 152.50 P 0.00 0.00 0.00 70.06 +3.26 95 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 72.56 +3.26 97 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 75.06 +3.26 99 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 77.56 +3.26 101 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 80.06 +3.26 102 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 82.56 +3.26 104 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 85.05 +3.25 106 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 87.55 +3.25 107 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 90.05 +3.25 109 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 92.55 +3.25 111 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 95.05 +3.25 113 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 97.55 +3.25 114 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 100.05 +3.25 116 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 102.43 +3.13 112 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 105.05 +3.25 119 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 107.55 +3.25 121 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 110.05 +3.25 123 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 112.55 +3.25 124 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 115.05 +3.25 126 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 117.55 +3.25 127 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.02 0.00 39 0 8 0
30JUL26 55.00 P 0.00 0.00 0.00 0.05 +0.02 40 0 3 0
30JUL26 57.50 P 0.27 0.27 0.27 0.09 +0.02 39 13 283 0
30JUL26 60.00 P 0.35 0.35 0.35 0.18 +0.05 39 6 439 0
30JUL26 62.50 P 0.00 0.00 0.00 0.32 +0.09 39 0 118 0
30JUL26 65.00 P 0.73 0.73 0.73 0.53 +0.14 39 2 741 +2
30JUL26 67.50 P 0.94 0.94 0.91 0.85 +0.23 39 120 828 +59
30JUL26 70.00 P 1.24 1.42 1.24 1.28 +0.32 39 91 1,271 +40
30JUL26 72.50 P 1.71 1.90 1.71 1.83 +0.42 39 16 1,226 +14
30JUL26 75.00 P 2.45 2.59 2.45 2.50 +0.51 39 104 2,333 +103
30JUL26 77.50 P 3.18 3.37 3.10 3.32 +0.67 39 121 1,912 +4
30JUL26 80.00 P 4.00 4.50 4.00 4.37 +0.86 39 204 3,007 +10
30JUL26 82.50 P 5.36 5.81 5.09 5.59 +1.09 39 805 2,925 +608
30JUL26 85.00 P 6.41 7.20 6.32 7.01 +1.29 39 619 5,072 +529
30JUL26 87.50 P 8.00 8.83 8.00 8.63 +1.52 39 96 2,083 +35
30JUL26 90.00 P 0.00 0.00 0.00 10.48 +1.80 41 0 927 0
30JUL26 92.50 P 0.00 0.00 0.00 12.06 +1.73 39 0 567 0
30JUL26 95.00 P 0.00 0.00 0.00 14.01 +1.74 39 0 3,957 0
30JUL26 97.50 P 0.00 0.00 0.00 16.07 +2.17 39 0 241 0
30JUL26 100.00 P 0.00 0.00 0.00 18.67 +2.60 44 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.87 +2.69 44 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 23.28 +2.95 46 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.58 +3.06 47 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.93 +3.14 48 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.29 +3.19 48 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.64 +3.18 48 0 2 0
30JUL26 117.50 P 0.00 0.00 0.00 35.04 +3.19 48 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 37.50 +3.17 50 0 33 0
30JUL26 122.50 P 0.00 0.00 0.00 40.00 +3.19 52 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 42.50 +3.20 54 0 1 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28AUG26 47.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 5 0
28AUG26 48.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 33 0
28AUG26 52.50 P 0.30 0.30 0.30 0.09 +0.02 40 2 2 +2
28AUG26 55.00 P 0.37 0.39 0.37 0.16 +0.04 40 5 9 +5
28AUG26 57.50 P 0.00 0.00 0.00 0.28 +0.07 40 0 23 0
28AUG26 60.00 P 0.00 0.00 0.00 0.45 +0.11 40 0 35 0
28AUG26 62.50 P 0.00 0.00 0.00 0.70 +0.16 40 0 15 0
28AUG26 65.00 P 1.12 1.20 1.12 1.04 +0.23 40 2 35 +2
28AUG26 67.50 P 1.50 1.59 1.50 1.49 +0.31 41 18 93 +18
28AUG26 70.00 P 0.00 0.00 0.00 2.04 +0.39 41 0 530 0
28AUG26 72.50 P 2.53 2.70 2.53 2.70 +0.47 40 3 222 +3
28AUG26 75.00 P 3.15 3.52 3.15 3.45 +0.57 40 48 511 +48
28AUG26 77.50 P 4.24 4.50 4.24 4.38 +0.72 40 47 582 +47
28AUG26 80.00 P 5.05 5.66 5.05 5.47 +0.90 40 47 663 +33
28AUG26 82.50 P 6.51 6.91 6.23 6.72 +1.02 40 1,130 2,468 +1,074
28AUG26 85.00 P 7.59 8.20 7.51 8.16 +1.22 40 470 2,266 +320
28AUG26 87.50 P 0.00 0.00 0.00 9.70 +1.39 40 0 2,661 0
28AUG26 90.00 P 10.77 10.77 10.77 11.42 +1.60 41 13 413 +13
28AUG26 92.50 P 0.00 0.00 0.00 13.35 +1.91 42 0 274 0
28AUG26 95.00 P 0.00 0.00 0.00 14.94 +1.67 40 0 250 0
28AUG26 97.50 P 0.00 0.00 0.00 16.96 +1.81 40 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 19.01 +2.22 41 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 21.55 +2.74 44 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 23.72 +2.64 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.96 +2.73 45 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 28.22 +2.83 45 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.51 +2.90 45 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 32.82 +2.90 45 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 35.20 +3.02 45 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 37.60 +3.09 46 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 40.02 +3.15 46 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 42.50 +3.12 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 48 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 79 0
29SEP26 46.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.10 +0.03 41 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 813 0
29SEP26 52.50 P 0.00 0.00 0.00 0.21 +0.05 41 0 327 0
29SEP26 55.00 P 0.00 0.00 0.00 0.34 +0.07 41 0 696 0
29SEP26 57.50 P 0.00 0.00 0.00 0.54 +0.12 41 0 744 0
29SEP26 60.00 P 0.00 0.00 0.00 0.80 +0.18 41 0 1,448 0
29SEP26 62.50 P 0.00 0.00 0.00 1.15 +0.24 41 0 923 0
29SEP26 65.00 P 0.00 0.00 0.00 1.59 +0.31 41 0 1,937 0
29SEP26 67.50 P 0.00 0.00 0.00 2.12 +0.38 41 0 2,870 0
29SEP26 70.00 P 2.66 2.83 2.66 2.78 +0.50 41 7 26,466 -5
29SEP26 72.50 P 3.58 3.58 3.53 3.48 +0.51 40 30 2,030 +30
29SEP26 75.00 P 4.15 4.47 4.15 4.35 +0.75 40 226 3,976 +200
29SEP26 77.50 P 5.11 5.35 5.11 5.34 +0.81 40 7 4,343 0
29SEP26 80.00 P 6.37 6.55 6.37 6.45 +0.92 40 107 11,366 0
29SEP26 82.50 P 7.84 7.87 7.77 7.70 +1.06 40 180 7,241 +180
29SEP26 85.00 P 8.56 9.31 8.56 9.13 +1.20 40 71 6,090 +2
29SEP26 87.50 P 10.45 10.45 10.45 10.66 +1.34 40 30 2,447 +30
29SEP26 90.00 P 11.69 12.45 11.69 12.38 +1.55 41 33 4,355 +33
29SEP26 92.50 P 13.22 14.10 13.22 14.10 +1.70 41 32 4,148 +1
29SEP26 95.00 P 16.03 16.03 16.03 15.95 +1.82 41 75 5,096 -75
29SEP26 97.50 P 0.00 0.00 0.00 18.05 +2.03 42 0 2,623 0
29SEP26 100.00 P 0.00 0.00 0.00 19.71 +1.86 41 0 6,805 0
29SEP26 102.50 P 0.00 0.00 0.00 21.78 +2.04 41 0 2,699 0
29SEP26 105.00 P 0.00 0.00 0.00 24.05 +2.28 42 0 3,061 0
29SEP26 107.50 P 0.00 0.00 0.00 26.23 +2.31 42 0 1,155 0
29SEP26 110.00 P 0.00 0.00 0.00 28.42 +2.44 42 0 2,233 0
29SEP26 112.50 P 0.00 0.00 0.00 30.65 +1.82 42 0 799 0
29SEP26 115.00 P 0.00 0.00 0.00 33.20 +2.87 44 0 1,910 0
29SEP26 117.50 P 0.00 0.00 0.00 35.23 +2.66 41 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 37.60 +2.74 41 0 323 0
29SEP26 122.50 P 0.00 0.00 0.00 40.02 +2.87 42 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 42.59 +3.03 45 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 45.01 +3.17 45 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 47.50 +3.10 46 0 134 0
29SEP26 132.50 P 0.00 0.00 0.00 50.00 +3.15 48 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 52.50 +3.18 49 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 55.06 +3.26 52 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 57.56 +3.26 54 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 60.06 +3.26 55 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 62.56 +3.26 56 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 65.06 +3.26 58 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 67.46 +3.16 57 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 70.06 +3.26 60 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 72.56 +3.26 62 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 75.06 +3.26 63 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 77.56 +3.26 64 0 0 0
30DEC26 37.00 P 0.27 0.27 0.27 0.04 +0.01 42 4 67 +4
30DEC26 38.00 P 0.00 0.00 0.00 0.05 +0.01 41 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.13 +0.03 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.15 +0.03 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.19 +0.04 41 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 +0.05 41 0 15,328 0
30DEC26 46.00 P 0.00 0.00 0.00 0.27 +0.05 41 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.33 +0.07 41 0 344 0
30DEC26 48.00 P 0.00 0.00 0.00 0.39 +0.08 42 0 209 0
30DEC26 49.00 P 0.00 0.00 0.00 0.45 +0.08 41 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.54 +0.11 42 0 334 0
30DEC26 52.50 P 0.00 0.00 0.00 0.77 +0.14 42 0 160 0
30DEC26 55.00 P 0.00 0.00 0.00 1.07 +0.18 42 0 412 0
30DEC26 57.50 P 0.00 0.00 0.00 1.45 +0.26 42 0 416 0
30DEC26 60.00 P 2.11 2.11 2.11 1.90 +0.30 42 10 1,352 +10
30DEC26 62.50 P 0.00 0.00 0.00 2.45 +0.37 42 0 969 0
30DEC26 65.00 P 0.00 0.00 0.00 3.11 +0.48 42 0 1,772 0
30DEC26 67.50 P 0.00 0.00 0.00 3.80 +0.50 42 0 596 0
30DEC26 70.00 P 4.50 4.50 4.50 4.59 +0.57 41 4 22,291 +4
30DEC26 72.50 P 5.29 5.55 5.29 5.43 +0.62 41 21 1,839 -20
30DEC26 75.00 P 6.21 6.46 6.21 6.39 +0.72 41 3 2,124 0
30DEC26 77.50 P 0.00 0.00 0.00 7.49 +0.82 41 0 2,908 0
30DEC26 80.00 P 8.72 8.78 8.72 8.69 +1.00 41 12 10,967 +1
30DEC26 82.50 P 10.05 10.05 10.05 9.98 +1.03 41 45 3,232 -45
30DEC26 85.00 P 10.80 11.41 10.80 11.41 +1.37 41 2 8,260 +2
30DEC26 87.50 P 0.00 0.00 0.00 12.89 +1.27 41 0 1,052 0
30DEC26 90.00 P 13.86 13.86 13.86 14.54 +1.44 41 1 11,594 0
30DEC26 92.50 P 15.94 15.94 15.94 16.18 +1.49 41 30 1,932 +30
30DEC26 95.00 P 17.14 17.45 17.14 17.78 +1.51 40 72 2,868 +42
30DEC26 97.50 P 0.00 0.00 0.00 19.61 +1.58 41 0 2,156 0
30DEC26 100.00 P 20.00 21.00 20.00 21.50 +2.29 41 4 4,558 +1
30DEC26 102.50 P 0.00 0.00 0.00 23.42 +1.95 41 0 255 0
30DEC26 105.00 P 0.00 0.00 0.00 25.48 +2.45 41 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 27.47 +2.10 41 0 141 0
30DEC26 110.00 P 28.91 28.91 28.91 29.89 +2.31 42 2 1,274 +2
30DEC26 112.50 P 0.00 0.00 0.00 31.85 +2.38 41 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 34.05 +2.29 42 0 108 0
30DEC26 117.50 P 0.00 0.00 0.00 36.28 +2.29 42 0 91 0
30DEC26 120.00 P 0.00 0.00 0.00 38.48 +2.45 42 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 40.74 +2.50 42 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 43.04 +2.57 41 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 45.33 +2.63 41 0 8 0
30DEC26 130.00 P 0.00 0.00 0.00 47.66 +2.69 41 0 151 0
30DEC26 132.50 P 0.00 0.00 0.00 50.27 +3.00 43 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 52.64 +3.06 43 0 40 0
30DEC26 137.50 P 0.00 0.00 0.00 55.06 +3.16 43 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 57.56 +3.03 44 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 60.06 +3.11 45 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 62.56 +3.17 47 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 65.06 +3.21 48 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.46 +3.14 47 0 6 0
30DEC26 152.50 P 0.00 0.00 0.00 70.06 +3.26 50 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 72.56 +3.26 51 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 75.06 +3.26 52 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 77.56 +3.26 53 0 148 0
30MAR27 37.00 P 0.00 0.00 0.00 0.13 +0.03 41 0 12,108 0
30MAR27 38.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 9 0
30MAR27 39.00 P 0.00 0.00 0.00 0.19 +0.04 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.23 +0.04 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.27 +0.04 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.32 +0.06 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.38 +0.07 41 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.44 +0.07 41 0 7 0
30MAR27 45.00 P 0.00 0.00 0.00 0.51 +0.08 41 0 39 0
30MAR27 46.00 P 0.00 0.00 0.00 0.60 +0.11 41 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.69 +0.11 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.78 +0.11 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.90 +0.14 41 0 199 0
30MAR27 50.00 P 1.33 1.33 1.33 1.02 +0.16 41 2 242 +2
30MAR27 52.50 P 0.00 0.00 0.00 1.36 +0.19 41 0 199 0
30MAR27 55.00 P 0.00 0.00 0.00 1.78 +0.24 41 0 169 0
30MAR27 57.50 P 0.00 0.00 0.00 2.28 +0.32 41 0 341 0
30MAR27 60.00 P 0.00 0.00 0.00 2.85 +0.35 41 0 201 0
30MAR27 62.50 P 0.00 0.00 0.00 3.54 +0.47 41 0 304 0
30MAR27 65.00 P 4.40 4.40 4.40 4.26 +0.48 42 2 165 +2
30MAR27 67.50 P 5.00 5.20 5.00 5.07 +0.56 41 9 309 +9
30MAR27 70.00 P 6.00 6.03 5.97 5.93 +0.56 41 25 12,437 0
30MAR27 72.50 P 0.00 0.00 0.00 6.86 +0.74 41 0 479 0
30MAR27 75.00 P 0.00 0.00 0.00 7.88 +0.75 41 0 735 0
30MAR27 77.50 P 9.01 9.01 9.01 9.02 +0.83 41 1 415 0
30MAR27 80.00 P 10.07 10.15 10.07 10.23 +0.92 40 4 1,763 +4
30MAR27 82.50 P 11.42 11.42 11.42 11.56 +0.99 40 2 219 +2
30MAR27 85.00 P 12.70 13.04 12.70 12.97 +1.10 40 19 58 -2
30MAR27 87.50 P 0.00 0.00 0.00 14.47 +1.37 40 0 251 0
30MAR27 90.00 P 15.88 15.88 15.88 16.02 +1.38 40 6 1,575 +6
30MAR27 92.50 P 17.00 17.00 17.00 17.74 +1.55 41 1 77 +1
30MAR27 95.00 P 0.00 0.00 0.00 19.43 +1.58 41 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 21.03 +1.60 40 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 22.88 +1.80 40 0 336 0
30MAR27 102.50 P 0.00 0.00 0.00 24.78 +1.71 40 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 26.72 +1.77 40 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.72 +1.85 40 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.74 +2.09 41 0 49 0
30MAR27 112.50 P 0.00 0.00 0.00 32.80 +1.96 41 0 467 0
30MAR27 115.00 P 0.00 0.00 0.00 34.90 +2.01 40 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 37.05 +2.09 41 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.37 +2.29 41 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 41.56 +2.35 41 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 43.74 +2.38 41 0 6 0
TOTAL PUT 17,193 588,346 +4,376
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$ 10.95
28MAY26 8.25 C 0.00 0.00 0.00 2.70 +0.03 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.20 +0.04 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.95 +0.03 0 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.47 +0.01 27 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 75 0
28MAY26 11.50 C 0.03 0.03 0.03 0.03 -0.01 31 2 528 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,829 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 45 0 228 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 90 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 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 0.00 114 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.95 -0.01 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.20 0.00 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.96 0.00 29 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.54 -0.01 29 0 17 0
29JUN26 11.00 C 0.00 0.00 0.00 0.30 0.00 30 0 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 +0.01 30 0 94 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 0.00 30 0 122 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 31 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 32 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 55 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 64 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 67 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 75 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 84 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 2.70 +0.02 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.21 +0.01 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.95 +0.04 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.70 +0.04 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.45 +0.02 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.22 +0.03 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.01 +0.01 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.69 +0.01 31 0 10 0
30JUL26 11.00 C 0.00 0.00 0.00 0.46 0.00 31 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.30 0.00 31 0 75 0
30JUL26 12.00 C 0.00 0.00 0.00 0.19 0.00 31 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.07 0.00 32 0 11 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 0.00 32 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 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 2.70 +0.02 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.46 +0.01 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.21 +0.01 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.96 +0.04 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.72 +0.03 35 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.51 +0.03 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.32 +0.02 35 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.17 +0.03 35 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.87 +0.03 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.65 +0.02 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.48 +0.02 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.35 +0.02 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.24 +0.01 34 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.08 0.00 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 0.00 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 +0.01 36 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
29SEP26 8.25 C 0.00 0.00 0.00 2.70 +0.02 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.46 +0.01 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.21 +0.01 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.97 +0.03 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.76 +0.02 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.58 +0.03 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.41 +0.02 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.26 +0.02 34 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.97 +0.02 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.75 +0.02 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.57 +0.01 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 +0.01 34 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 +0.01 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 +0.01 34 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 0.00 34 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 0.00 34 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 0.00 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 0.00 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 34 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 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 2.71 +0.02 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.50 +0.05 33 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.30 +0.09 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.12 +0.02 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.95 +0.01 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.73 -0.04 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.59 -0.04 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.45 +0.01 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.20 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.99 0.00 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.80 -0.01 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.65 0.00 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.52 0.00 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.41 -0.01 32 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 -0.01 32 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.01 32 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.21 -0.01 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.17 0.00 33 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.13 -0.01 33 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.05 0.00 33 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 0.00 33 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 2.83 +0.03 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.64 +0.01 32 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.39 +0.02 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.23 +0.01 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.07 +0.01 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.93 +0.01 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.79 -0.04 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.65 0.00 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.41 0.00 31 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.20 0.00 32 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 1.01 -0.01 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.85 0.00 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.71 -0.01 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.59 -0.01 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.49 -0.01 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.42 -0.01 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 -0.01 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.24 -0.01 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.20 -0.01 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.16 -0.01 33 0 0 0
30MAR27 17.00 C 0.17 0.17 0.17 0.14 0.00 33 25 25 +17
TOTAL CALL 27 16,851 +17
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 40 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
28MAY26 9.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.05 -0.02 31 0 571 0
28MAY26 10.50 P 0.23 0.25 0.23 0.20 -0.03 31 7 566 +7
28MAY26 11.00 P 0.00 0.00 0.00 0.50 -0.03 31 0 512 0
28MAY26 11.50 P 0.00 0.00 0.00 0.92 -0.04 31 0 105 0
28MAY26 12.00 P 0.00 0.00 0.00 1.40 -0.04 32 0 239 0
28MAY26 12.50 P 0.00 0.00 0.00 1.90 -0.03 41 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.42 -0.02 64 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.91 -0.03 67 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.41 -0.02 76 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.92 -0.02 90 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.41 -0.02 91 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.92 -0.02 106 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.41 -0.02 105 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.92 0.00 120 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.41 -0.02 118 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.91 -0.02 124 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.41 -0.01 130 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.91 -0.02 136 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 0.00 31 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.01 30 0 144 0
29JUN26 10.00 P 0.23 0.23 0.23 0.20 -0.01 30 30 110 +30
29JUN26 10.50 P 0.00 0.00 0.00 0.39 -0.02 30 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.67 -0.01 30 0 97 0
29JUN26 11.50 P 0.00 0.00 0.00 1.03 -0.03 30 0 101 0
29JUN26 12.00 P 0.00 0.00 0.00 1.45 -0.04 30 0 123 0
29JUN26 12.50 P 0.00 0.00 0.00 1.91 -0.04 29 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.42 -0.02 37 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.91 -0.03 40 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.43 0.00 50 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.93 -0.01 55 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.41 -0.02 53 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.92 -0.02 61 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.41 -0.02 61 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.92 -0.01 69 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.41 -0.02 69 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.91 -0.02 72 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.43 +0.01 83 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.92 -0.01 83 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.39 -0.03 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.92 +0.03 90 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.40 -0.01 82 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.42 -0.01 99 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.42 +0.02 105 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.39 -0.02 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.42 -0.01 115 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.12 -0.02 31 0 20 0
30JUL26 9.50 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.32 -0.02 31 0 115 0
30JUL26 10.50 P 0.00 0.00 0.00 0.53 -0.02 31 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.80 -0.03 31 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 1.16 -0.02 32 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 1.53 -0.04 31 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 1.96 -0.04 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.43 -0.03 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.92 -0.02 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.43 -0.01 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.93 -0.01 44 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.41 -0.02 43 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.92 -0.02 49 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.41 -0.02 50 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.11 0.00 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.14 -0.01 35 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 18 0
28AUG26 9.25 P 0.00 0.00 0.00 0.26 0.00 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.33 0.00 36 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.41 -0.01 36 0 30 0
28AUG26 10.00 P 0.00 0.00 0.00 0.51 -0.01 36 0 25 0
28AUG26 10.50 P 0.00 0.00 0.00 0.74 -0.02 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.02 +0.01 36 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 1.36 +0.02 37 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.73 +0.02 38 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.14 -0.03 39 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.59 -0.03 41 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.05 -0.03 42 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.53 -0.04 45 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.03 -0.03 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.53 -0.04 53 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.04 -0.04 57 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.56 -0.04 62 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 -0.01 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 0.00 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 -0.01 35 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.40 -0.01 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.49 -0.01 35 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.59 -0.01 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.83 -0.01 35 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 1.11 -0.02 36 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.44 +0.02 36 0 1 0
29SEP26 12.00 P 0.00 0.00 0.00 1.80 -0.03 36 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.20 -0.03 37 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.63 -0.04 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.08 -0.04 40 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.55 -0.04 42 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.04 -0.04 44 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.54 -0.04 48 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.04 -0.04 51 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.56 -0.04 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.07 -0.04 59 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.59 -0.02 63 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.10 0.00 66 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.61 +0.02 70 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.92 -0.17 54 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.39 -0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.92 -0.01 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.40 -0.03 54 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.42 -0.01 64 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.42 -0.01 67 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.39 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 -0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.01 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 -0.02 33 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 -0.02 33 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 -0.03 33 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 -0.03 33 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.66 -0.03 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 -0.03 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.01 -0.04 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.29 -0.04 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.61 -0.05 34 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.96 -0.05 34 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.34 -0.05 35 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.75 -0.05 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.18 -0.05 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.63 -0.05 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.09 -0.05 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.57 -0.05 41 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.06 -0.05 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.57 -0.04 46 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.07 -0.04 48 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.59 -0.02 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.10 0.00 54 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.61 -0.01 56 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.13 +0.04 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.62 +0.05 61 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.07 0.00 60 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.54 +0.11 60 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.53 +0.10 63 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.42 -0.01 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.51 +0.08 67 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 -0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.37 -0.02 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.44 -0.02 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.52 -0.03 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.61 -0.02 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 -0.03 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 -0.03 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.92 -0.03 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.17 -0.04 33 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.46 -0.04 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.77 -0.05 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.11 -0.05 34 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.48 -0.05 34 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.87 -0.05 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.28 -0.05 35 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.72 -0.05 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.17 -0.04 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.63 -0.05 38 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.10 -0.05 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.57 -0.04 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.09 -0.02 43 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.59 -0.02 45 0 0 0
TOTAL PUT 37 5,128 +37
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$ 30.70
15MAY26 20.00 C 0.00 0.00 0.00 10.70 -1.07 0 0 0 0
15MAY26 21.00 C 0.00 0.00 0.00 9.70 -1.07 0 0 0 0
15MAY26 22.00 C 0.00 0.00 0.00 8.70 -1.07 0 0 0 0
15MAY26 23.00 C 0.00 0.00 0.00 7.70 -1.07 0 0 0 0
15MAY26 24.00 C 0.00 0.00 0.00 6.70 -1.07 0 0 0 0
15MAY26 25.00 C 0.00 0.00 0.00 5.70 -1.07 0 0 0 0
15MAY26 26.00 C 0.00 0.00 0.00 4.70 -1.07 0 0 0 0
15MAY26 27.00 C 0.00 0.00 0.00 3.70 -1.07 0 0 0 0
15MAY26 28.00 C 2.70 2.70 2.70 2.70 -1.08 0 1 0 -181
15MAY26 29.00 C 1.97 1.97 1.48 1.70 -1.08 0 316 0 -180
15MAY26 30.00 C 1.11 1.25 0.50 0.70 -1.06 0 687 0 -36
15MAY26 31.00 C 0.50 0.70 0.01 0.00 -0.84 0 946 353 -125
15MAY26 32.00 C 0.10 0.13 0.01 0.00 -0.20 0 801 1,687 +255
15MAY26 33.00 C 0.01 0.02 0.01 0.00 -0.07 0 52 4,387 -22
15MAY26 34.00 C 0.00 0.00 0.00 0.00 -0.04 0 2 3,471 0
15MAY26 35.00 C 0.01 0.01 0.01 0.00 -0.03 0 10 1,002 +10
15MAY26 36.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 222 0
15MAY26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 141 0
15MAY26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 156 0
15MAY26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 22.00 C 0.00 0.00 0.00 8.74 -1.14 116 0 0 0
22MAY26 23.00 C 0.00 0.00 0.00 7.74 -1.14 102 0 0 0
22MAY26 24.00 C 0.00 0.00 0.00 6.80 -1.08 109 0 0 0
22MAY26 25.00 C 6.20 6.20 5.66 5.71 -1.18 0 10 10 +10
22MAY26 26.00 C 0.00 0.00 0.00 4.71 -1.06 0 0 0 0
22MAY26 27.00 C 0.00 0.00 0.00 3.72 -1.05 41 0 0 0
22MAY26 28.00 C 0.00 0.00 0.00 2.74 -1.04 38 0 0 0
22MAY26 29.00 C 1.68 1.82 1.68 1.79 -1.02 34 180 180 +179
22MAY26 30.00 C 1.50 1.50 0.96 1.03 -0.96 36 346 103 -40
22MAY26 31.00 C 0.95 0.95 0.46 0.50 -0.70 37 538 566 +301
22MAY26 32.00 C 0.50 0.54 0.21 0.24 -0.42 40 1,838 1,002 +636
22MAY26 33.00 C 0.24 0.24 0.11 0.12 -0.23 44 1,714 1,593 +1,093
22MAY26 34.00 C 0.10 0.10 0.06 0.07 -0.11 49 242 412 +125
22MAY26 35.00 C 0.05 0.06 0.05 0.04 -0.05 54 18 963 -15
22MAY26 36.00 C 0.04 0.04 0.03 0.02 -0.03 56 541 2,197 +541
22MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 58 0
22MAY26 38.00 C 0.02 0.02 0.02 0.01 -0.01 65 5 5 +5
22MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
22MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
22MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 15.75 -1.10 174 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 15.24 -1.11 159 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 14.74 -1.12 152 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.24 -1.12 145 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 13.75 -1.11 145 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.24 -1.12 132 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 12.74 -1.12 125 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.24 -1.12 119 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 11.75 -1.11 119 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.25 -1.11 113 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 10.75 -1.12 107 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.76 -1.11 100 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.76 -1.12 89 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.75 -1.13 75 0 120 0
28MAY26 24.00 C 0.00 0.00 0.00 6.80 -1.08 78 0 250 0
28MAY26 25.00 C 0.00 0.00 0.00 5.74 -1.15 51 0 95 0
28MAY26 26.00 C 0.00 0.00 0.00 4.76 -1.01 48 0 238 0
28MAY26 27.00 C 0.00 0.00 0.00 3.81 -0.97 47 0 154 0
28MAY26 28.00 C 3.21 3.25 2.67 2.82 -1.01 37 103 293 -5
28MAY26 29.00 C 2.35 2.35 2.10 2.10 -0.86 45 5 185 +1
28MAY26 30.00 C 1.63 1.76 1.26 1.43 -0.77 44 475 1,471 +88
28MAY26 31.00 C 1.29 1.29 0.78 0.82 -0.68 40 1,006 2,182 -26
28MAY26 32.00 C 0.82 0.82 0.46 0.51 -0.49 43 2,512 6,237 -65
28MAY26 33.00 C 0.51 0.51 0.28 0.32 -0.32 46 1,551 9,840 -167
28MAY26 34.00 C 0.30 0.30 0.17 0.20 -0.19 48 898 9,041 -252
28MAY26 35.00 C 0.22 0.22 0.10 0.12 -0.12 50 1,129 5,093 +81
28MAY26 36.00 C 0.12 0.12 0.07 0.08 -0.06 52 165 2,905 +34
28MAY26 37.00 C 0.06 0.06 0.05 0.06 -0.02 56 137 2,953 +38
28MAY26 38.00 C 0.06 0.06 0.04 0.04 -0.01 58 31 2,742 -21
28MAY26 39.00 C 0.03 0.03 0.03 0.03 0.00 61 1 1,905 -1
28MAY26 40.00 C 0.03 0.03 0.01 0.02 0.00 63 56 6,042 -4
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,978 0
28MAY26 42.00 C 0.02 0.02 0.01 0.01 0.00 67 30 1,320 -10
28MAY26 43.00 C 0.01 0.01 0.01 0.01 0.00 71 115 1,327 +15
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 75 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 79 0 3,283 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 83 0 627 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 87 0 154 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 91 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 94 0 93 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 98 0 664 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 251 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 115 0 291 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 122 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 129 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 136 0 490 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 143 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 149 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 155 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 161 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 166 0 233 0
29JUN26 15.00 C 0.00 0.00 0.00 15.75 -1.19 68 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 15.25 -1.13 57 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 14.79 -1.13 87 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 14.25 -1.20 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 13.76 -1.16 63 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.29 -1.14 74 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.77 -1.16 62 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.27 -1.16 58 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.77 -1.17 54 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.28 -1.16 56 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.83 -1.08 65 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 9.80 -1.12 52 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.82 -1.16 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.85 -1.14 48 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 6.88 -1.14 44 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.06 -1.00 50 0 2,257 0
29JUN26 26.00 C 4.94 4.94 4.94 4.99 -1.12 39 30 35 +30
29JUN26 27.00 C 0.00 0.00 0.00 4.14 -0.93 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 3.35 -0.94 38 0 129 0
29JUN26 29.00 C 2.66 2.66 2.66 2.66 -0.91 38 5 402 +5
29JUN26 30.00 C 2.42 2.42 1.96 2.02 -0.76 37 178 1,936 +140
29JUN26 31.00 C 1.80 1.80 1.45 1.55 -0.62 38 331 6,180 +101
29JUN26 32.00 C 1.44 1.44 1.09 1.14 -0.54 38 464 8,818 +180
29JUN26 33.00 C 1.17 1.17 0.80 0.86 -0.43 39 309 5,786 +158
29JUN26 34.00 C 0.85 0.85 0.60 0.63 -0.34 39 366 8,637 -66
29JUN26 35.00 C 0.63 0.63 0.45 0.48 -0.25 40 408 6,229 +25
29JUN26 36.00 C 0.48 0.48 0.34 0.35 -0.19 41 126 6,433 +2
29JUN26 37.00 C 0.34 0.34 0.26 0.25 -0.15 41 283 4,189 -46
29JUN26 38.00 C 0.29 0.29 0.21 0.18 -0.11 42 324 6,548 -165
29JUN26 39.00 C 0.22 0.22 0.17 0.13 -0.09 42 46 2,142 +1
29JUN26 40.00 C 0.17 0.17 0.14 0.10 -0.06 43 279 13,580 +202
29JUN26 41.00 C 0.12 0.13 0.11 0.07 -0.05 44 18 6,043 -4
29JUN26 42.00 C 0.11 0.11 0.11 0.05 -0.04 44 1 5,159 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 3,792 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 4,886 0
29JUN26 45.00 C 0.06 0.06 0.06 0.02 -0.02 46 8 15,549 -2
29JUN26 46.00 C 0.05 0.05 0.05 0.01 -0.02 44 2 1,499 0
29JUN26 47.00 C 0.04 0.04 0.04 0.01 -0.01 46 20 2,091 0
29JUN26 48.00 C 0.04 0.04 0.04 0.01 0.00 48 55 6,193 -55
29JUN26 49.00 C 0.04 0.04 0.04 0.01 0.00 50 3 3,751 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 52 1 27,513 -1
29JUN26 52.50 C 0.01 0.01 0.01 0.01 0.00 57 74 4,323 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11,514 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3,646 0
29JUN26 60.00 C 0.01 0.01 0.01 0.01 0.00 69 35 25,254 -35
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 76 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 80 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 14,905 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,755 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 97 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 104 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 111 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 113 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 117 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 119 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,326 0
30JUL26 15.00 C 0.00 0.00 0.00 15.90 -1.05 87 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 15.31 -1.15 66 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 14.85 -1.12 72 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 14.37 -1.10 72 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 13.92 -1.07 75 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 13.34 -1.14 60 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 12.90 -1.06 66 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 12.40 -1.10 62 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.91 -1.10 60 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.43 -1.07 59 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.90 -1.14 53 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.93 -1.14 50 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.98 -1.11 48 0 2 0
30JUL26 23.00 C 0.00 0.00 0.00 8.03 -1.11 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.10 -1.09 43 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.21 -1.06 42 0 200 0
30JUL26 26.00 C 0.00 0.00 0.00 5.29 -1.07 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.51 -0.84 38 0 100 0
30JUL26 28.00 C 0.00 0.00 0.00 3.78 -0.80 38 0 156 0
30JUL26 29.00 C 0.00 0.00 0.00 3.12 -0.75 38 0 285 0
30JUL26 30.00 C 2.83 2.83 2.48 2.53 -0.76 37 38 1,904 +38
30JUL26 31.00 C 2.29 2.35 2.05 2.05 -0.64 37 45 3,488 +30
30JUL26 32.00 C 1.94 1.94 1.58 1.64 -0.56 37 140 4,641 -35
30JUL26 33.00 C 1.59 1.59 1.29 1.32 -0.48 38 50 1,851 +40
30JUL26 34.00 C 1.28 1.28 1.02 1.08 -0.38 39 64 1,719 +52
30JUL26 35.00 C 1.01 1.01 0.82 0.86 -0.32 39 70 1,179 -11
30JUL26 36.00 C 0.85 0.85 0.69 0.68 -0.26 40 287 1,352 -198
30JUL26 37.00 C 0.00 0.00 0.00 0.54 -0.21 40 0 3,714 0
30JUL26 38.00 C 0.58 0.58 0.58 0.43 -0.16 41 70 1,862 +64
30JUL26 39.00 C 0.49 0.49 0.45 0.34 -0.13 41 2 2,791 0
30JUL26 40.00 C 0.37 0.37 0.30 0.27 -0.10 41 20 3,293 -2
30JUL26 41.00 C 0.00 0.00 0.00 0.21 -0.08 42 0 146 0
30JUL26 42.00 C 0.25 0.25 0.22 0.17 -0.06 42 3 60 0
30JUL26 43.00 C 0.18 0.18 0.18 0.13 -0.05 42 5 1,205 -1
30JUL26 44.00 C 0.17 0.17 0.17 0.11 -0.03 43 2 282 0
30JUL26 45.00 C 0.16 0.16 0.16 0.09 -0.02 44 17 229 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 -0.02 44 0 162 0
30JUL26 47.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 188 0
30JUL26 48.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 150 0
30JUL26 49.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 15.90 -1.08 70 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 15.33 -1.16 52 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 14.89 -1.21 62 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 14.41 -1.09 62 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 13.92 -1.21 60 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 13.39 -1.24 53 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 12.95 -1.09 57 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 12.42 -1.14 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.94 -1.24 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.50 -1.20 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.01 -1.13 51 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.06 -1.19 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.10 -1.19 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.18 -1.16 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.27 -1.14 41 0 30 0
28AUG26 25.00 C 0.00 0.00 0.00 6.42 -1.10 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.63 -1.04 40 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 4.85 -1.02 39 0 100 0
28AUG26 28.00 C 0.00 0.00 0.00 4.17 -0.80 39 0 147 0
28AUG26 29.00 C 0.00 0.00 0.00 3.55 -0.75 38 0 253 0
28AUG26 30.00 C 2.97 2.97 2.95 2.98 -0.75 38 40 1,086 +10
28AUG26 31.00 C 2.51 2.52 2.51 2.52 -0.64 38 61 1,173 +60
28AUG26 32.00 C 2.10 2.10 2.10 2.09 -0.58 38 9 745 0
28AUG26 33.00 C 1.97 1.97 1.97 1.75 -0.51 39 30 483 +30
28AUG26 34.00 C 1.59 1.63 1.45 1.47 -0.45 39 445 883 +438
28AUG26 35.00 C 1.34 1.34 1.34 1.23 -0.38 40 30 138 0
28AUG26 36.00 C 1.22 1.22 1.01 1.01 -0.34 40 6 719 +3
28AUG26 37.00 C 0.96 0.96 0.96 0.83 -0.29 40 8 1,132 +4
28AUG26 38.00 C 0.00 0.00 0.00 0.68 -0.25 40 0 95 0
28AUG26 39.00 C 0.00 0.00 0.00 0.55 -0.23 40 0 140 0
28AUG26 40.00 C 0.64 0.64 0.62 0.45 -0.19 40 3 29 0
28AUG26 41.00 C 0.00 0.00 0.00 0.36 -0.17 40 0 31 0
28AUG26 42.00 C 0.00 0.00 0.00 0.30 -0.14 41 0 90 0
28AUG26 43.00 C 0.00 0.00 0.00 0.24 -0.13 41 0 1,030 0
28AUG26 44.00 C 0.00 0.00 0.00 0.19 -0.11 41 0 3 0
28AUG26 45.00 C 0.00 0.00 0.00 0.16 -0.09 41 0 94 0
28AUG26 46.00 C 0.00 0.00 0.00 0.13 -0.08 41 0 3 0
28AUG26 47.00 C 0.00 0.00 0.00 0.11 -0.06 42 0 15 0
28AUG26 48.00 C 0.00 0.00 0.00 0.09 -0.05 42 0 2 0
28AUG26 49.00 C 0.00 0.00 0.00 0.07 -0.05 42 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.06 -0.04 42 0 94 0
29SEP26 15.00 C 0.00 0.00 0.00 15.92 -1.22 60 0 3,000 0
29SEP26 15.50 C 0.00 0.00 0.00 15.43 -1.22 58 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 14.95 -1.15 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.46 -1.13 56 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 13.99 -1.14 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.52 -1.20 55 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.04 -1.20 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.57 -1.18 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.09 -1.22 52 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.62 -1.21 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.10 -1.22 47 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 10.17 -1.20 45 0 31 0
29SEP26 22.00 C 0.00 0.00 0.00 9.26 -1.16 44 0 40 0
29SEP26 23.00 C 0.00 0.00 0.00 8.32 -1.17 41 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 7.47 -1.13 40 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 6.68 -1.07 40 0 10,008 0
29SEP26 26.00 C 0.00 0.00 0.00 6.04 -0.89 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 5.19 -0.98 39 0 41 0
29SEP26 28.00 C 0.00 0.00 0.00 4.53 -0.92 39 0 10 0
29SEP26 29.00 C 4.20 4.20 4.20 3.91 -0.74 38 2 46 +2
29SEP26 30.00 C 0.00 0.00 0.00 3.37 -0.72 38 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 2.89 -0.64 38 0 1,613 0
29SEP26 32.00 C 2.72 2.72 2.45 2.48 -0.62 38 29 1,083 +12
29SEP26 33.00 C 2.10 2.10 2.10 2.13 -0.51 39 1 4,300 0
29SEP26 34.00 C 1.80 1.80 1.80 1.83 -0.47 39 16 1,532 0
29SEP26 35.00 C 1.70 1.70 1.65 1.57 -0.41 39 68 4,623 -16
29SEP26 36.00 C 0.00 0.00 0.00 1.36 -0.33 40 0 10,975 0
29SEP26 37.00 C 1.18 1.18 1.18 1.15 -0.28 40 200 2,823 +64
29SEP26 38.00 C 1.09 1.09 1.09 0.98 -0.23 40 19 8,082 -19
29SEP26 39.00 C 0.00 0.00 0.00 0.83 -0.20 40 0 15,147 0
29SEP26 40.00 C 0.88 0.97 0.79 0.71 -0.15 41 31 15,575 +29
29SEP26 41.00 C 0.74 0.74 0.66 0.60 -0.13 41 9 1,570 0
29SEP26 42.00 C 0.61 0.61 0.61 0.51 -0.10 41 1 1,434 0
29SEP26 43.00 C 0.00 0.00 0.00 0.44 -0.07 41 0 1,572 0
29SEP26 44.00 C 0.00 0.00 0.00 0.37 -0.05 41 0 2,762 0
29SEP26 45.00 C 0.50 0.50 0.43 0.32 -0.03 42 81 3,734 +76
29SEP26 46.00 C 0.36 0.36 0.36 0.27 -0.03 42 3 1,920 0
29SEP26 47.00 C 0.33 0.33 0.33 0.23 -0.02 42 3 1,429 0
29SEP26 48.00 C 0.00 0.00 0.00 0.20 0.00 42 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.17 0.00 43 0 2,485 0
29SEP26 50.00 C 0.32 0.32 0.23 0.15 +0.01 43 131 20,109 +84
29SEP26 52.50 C 0.00 0.00 0.00 0.10 +0.01 43 0 3,191 0
29SEP26 55.00 C 0.19 0.19 0.14 0.07 +0.01 44 97 7,751 -93
29SEP26 57.50 C 0.13 0.13 0.13 0.05 +0.01 45 3 725 +3
29SEP26 60.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 6,870 0
29SEP26 62.50 C 0.00 0.00 0.00 0.03 +0.01 46 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 600 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 403 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,488 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 57 0 377 0
30DEC26 15.00 C 0.00 0.00 0.00 16.15 -1.21 56 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 15.68 -1.20 55 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 15.21 -1.19 54 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 14.74 -1.19 53 0 0 0
30DEC26 17.00 C 14.19 14.19 14.19 14.26 -1.21 51 1 125 +1
30DEC26 17.50 C 0.00 0.00 0.00 14.10 -0.91 61 0 3 0
30DEC26 18.00 C 13.80 13.80 13.80 13.36 -1.18 50 2 39 0
30DEC26 18.50 C 0.00 0.00 0.00 12.89 -1.19 49 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 12.44 -1.17 48 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.99 -1.16 48 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 11.54 -1.07 47 0 150 0
30DEC26 21.00 C 0.00 0.00 0.00 10.61 -1.21 44 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 9.76 -1.19 43 0 42 0
30DEC26 23.00 C 0.00 0.00 0.00 8.95 -1.16 42 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 8.15 -1.14 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.39 -1.12 40 0 143 0
30DEC26 26.00 C 0.00 0.00 0.00 6.74 -1.01 40 0 52 0
30DEC26 27.00 C 0.00 0.00 0.00 6.08 -0.96 40 0 124 0
30DEC26 28.00 C 5.34 5.34 5.34 5.49 -0.87 40 1 74 0
30DEC26 29.00 C 0.00 0.00 0.00 4.97 -0.76 40 0 63 0
30DEC26 30.00 C 4.50 4.50 4.45 4.47 -0.71 40 4 1,707 +4
30DEC26 31.00 C 4.22 4.22 4.14 3.87 -0.76 39 40 267 +40
30DEC26 32.00 C 3.60 3.60 3.60 3.45 -0.63 39 2 1,176 +2
30DEC26 33.00 C 3.30 3.30 3.30 3.07 -0.56 39 1 3,796 +1
30DEC26 34.00 C 2.72 2.72 2.72 2.74 -0.52 39 2 837 +2
30DEC26 35.00 C 2.80 2.80 2.44 2.44 -0.49 39 36 1,978 +34
30DEC26 36.00 C 2.30 2.30 2.15 2.16 -0.48 39 7 7,479 +7
30DEC26 37.00 C 2.23 2.23 1.89 1.91 -0.44 39 579 6,453 +179
30DEC26 38.00 C 2.00 2.00 1.79 1.68 -0.41 39 211 4,297 +10
30DEC26 39.00 C 0.00 0.00 0.00 1.48 -0.38 39 0 9,671 0
30DEC26 40.00 C 1.53 1.53 1.41 1.30 -0.36 39 68 1,567 +3
30DEC26 41.00 C 0.00 0.00 0.00 1.14 -0.33 39 0 2,326 0
30DEC26 42.00 C 0.00 0.00 0.00 1.00 -0.31 39 0 2,193 0
30DEC26 43.00 C 0.00 0.00 0.00 0.87 -0.29 39 0 671 0
30DEC26 44.00 C 0.00 0.00 0.00 0.77 -0.26 39 2 642 +2
30DEC26 45.00 C 1.00 1.00 0.90 0.67 -0.24 39 60 3,827 +60
30DEC26 46.00 C 0.00 0.00 0.00 0.59 -0.22 39 0 557 0
30DEC26 47.00 C 0.74 0.76 0.74 0.51 -0.21 39 40 372 +30
30DEC26 48.00 C 0.68 0.68 0.68 0.45 -0.19 39 30 281 +30
30DEC26 49.00 C 0.00 0.00 0.00 0.39 -0.18 39 0 345 0
30DEC26 50.00 C 0.61 0.61 0.60 0.34 -0.16 39 34 5,835 +30
30DEC26 52.50 C 0.00 0.00 0.00 0.24 -0.13 39 0 2,305 0
30DEC26 55.00 C 0.47 0.47 0.45 0.17 -0.11 39 79 1,957 +65
30DEC26 57.50 C 0.37 0.37 0.37 0.12 -0.09 39 2 454 +2
30DEC26 60.00 C 0.00 0.00 0.00 0.09 -0.07 39 2 671 +2
30DEC26 62.50 C 0.00 0.00 0.00 0.07 -0.05 40 0 435 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 202 0
30DEC26 67.50 C 0.20 0.20 0.17 0.04 -0.03 40 10 178 -7
30DEC26 70.00 C 0.00 0.00 0.00 0.03 -0.03 40 2 1,932 -2
30DEC26 72.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 125 0
30DEC26 75.00 C 0.00 0.00 0.00 0.01 -0.02 39 0 622 0
30DEC26 77.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 41 0
30DEC26 80.00 C 0.13 0.13 0.13 0.01 0.00 41 1 965 0
30MAR27 15.00 C 0.00 0.00 0.00 16.36 -1.12 53 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 15.94 -1.08 54 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 15.49 -1.07 53 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 15.04 -1.07 52 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 14.59 -1.06 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 14.13 -1.07 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 13.65 -1.09 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.25 -1.05 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 12.79 -1.08 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.30 -1.13 45 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.91 -1.09 45 0 11 0
30MAR27 21.00 C 0.00 0.00 0.00 11.08 -1.08 44 0 5 0
30MAR27 22.00 C 0.00 0.00 0.00 10.29 -1.06 43 0 51 0
30MAR27 23.00 C 0.00 0.00 0.00 9.49 -1.16 42 0 47 0
30MAR27 24.00 C 0.00 0.00 0.00 8.74 -1.14 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.09 -1.04 41 0 165 0
30MAR27 26.00 C 0.00 0.00 0.00 7.41 -1.00 41 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 6.79 -0.96 40 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 6.22 -0.88 40 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 5.74 -0.75 40 0 21 0
30MAR27 30.00 C 5.00 5.10 5.00 5.25 -0.68 40 4 1,114 -2
30MAR27 31.00 C 4.66 4.66 4.66 4.66 -0.70 39 10 531 +10
30MAR27 32.00 C 0.00 0.00 0.00 4.22 -0.53 39 0 390 0
30MAR27 33.00 C 3.98 3.98 3.98 3.83 -0.60 39 5 6,563 -5
30MAR27 34.00 C 0.00 0.00 0.00 3.49 -0.57 39 0 6,953 0
30MAR27 35.00 C 3.19 3.19 3.19 3.18 -0.55 39 1 1,500 +1
30MAR27 36.00 C 3.28 3.28 3.28 2.88 -0.54 39 1 384 -1
30MAR27 37.00 C 2.63 2.63 2.63 2.60 -0.53 39 1 237 0
30MAR27 38.00 C 2.49 2.49 2.38 2.34 -0.53 39 3 1,275 0
30MAR27 39.00 C 0.00 0.00 0.00 2.10 -0.54 38 0 532 0
30MAR27 40.00 C 2.18 2.18 2.08 1.89 -0.54 38 2 1,611 -1
30MAR27 41.00 C 0.00 0.00 0.00 1.70 -0.54 38 0 512 0
30MAR27 42.00 C 1.97 1.97 1.97 1.52 -0.56 38 1 360 -1
30MAR27 43.00 C 0.00 0.00 0.00 1.36 -0.58 38 0 316 0
30MAR27 44.00 C 1.50 1.50 1.45 1.22 -0.59 38 3 274 -1
30MAR27 45.00 C 0.00 0.00 0.00 1.09 -0.60 38 0 2,314 0
30MAR27 46.00 C 0.00 0.00 0.00 0.97 -0.62 38 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 0.87 -0.62 38 0 65 0
30MAR27 48.00 C 0.00 0.00 0.00 0.78 -0.62 38 0 36 0
30MAR27 49.00 C 0.00 0.00 0.00 0.69 -0.63 38 0 21 0
30MAR27 50.00 C 1.00 1.06 0.94 0.62 -0.63 38 9 1,285 -3
TOTAL CALL 23,222 615,274 +3,888
15MAY26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
15MAY26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
15MAY26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 505 0
15MAY26 29.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 242 0
15MAY26 30.00 P 0.01 0.02 0.01 0.00 -0.05 0 241 1,098 +82
15MAY26 31.00 P 0.07 0.57 0.06 0.30 +0.16 0 2,170 95 -1,416
15MAY26 32.00 P 0.50 1.54 0.50 1.30 +0.84 0 1,829 0 -600
15MAY26 33.00 P 1.83 1.98 1.81 2.30 +0.91 0 276 0 -292
15MAY26 34.00 P 0.00 0.00 0.00 3.30 +0.98 0 0 0 -162
15MAY26 35.00 P 0.00 0.00 0.00 4.30 +0.99 0 0 0 0
15MAY26 36.00 P 0.00 0.00 0.00 5.30 +1.00 0 0 0 0
15MAY26 37.00 P 0.00 0.00 0.00 6.30 +1.00 0 0 0 0
15MAY26 38.00 P 0.00 0.00 0.00 7.30 +1.00 0 0 0 0
15MAY26 39.00 P 0.00 0.00 0.00 8.30 +1.00 0 0 0 0
15MAY26 40.00 P 0.00 0.00 0.00 9.30 +1.00 0 0 0 0
15MAY26 41.00 P 0.00 0.00 0.00 10.30 +1.00 0 0 0 0
22MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
22MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
22MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
22MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
22MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 12 0
22MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
22MAY26 28.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 10 0
22MAY26 29.00 P 0.09 0.16 0.08 0.12 +0.05 39 546 546 +523
22MAY26 30.00 P 0.20 0.43 0.20 0.34 +0.14 37 1,142 1,262 +955
22MAY26 31.00 P 0.45 0.94 0.45 0.82 +0.37 39 618 764 +225
22MAY26 32.00 P 1.16 1.63 1.16 1.56 +0.68 43 66 1,003 +32
22MAY26 33.00 P 1.91 2.63 1.91 2.41 +0.83 44 138 85 +57
22MAY26 34.00 P 0.00 0.00 0.00 3.35 +0.99 48 0 5 0
22MAY26 35.00 P 0.00 0.00 0.00 4.32 +0.97 51 0 1 0
22MAY26 36.00 P 0.00 0.00 0.00 5.31 +1.00 55 0 0 0
22MAY26 37.00 P 0.00 0.00 0.00 6.30 +1.00 0 0 0 0
22MAY26 38.00 P 0.00 0.00 0.00 7.30 +1.00 0 0 0 0
22MAY26 39.00 P 0.00 0.00 0.00 8.30 +1.00 0 0 0 0
22MAY26 40.00 P 0.00 0.00 0.00 9.30 +1.00 0 0 0 0
22MAY26 41.00 P 0.00 0.00 0.00 10.30 +1.00 0 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 0.00 142 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 136 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 124 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 98 0 182 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 91 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 74 0 515 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 455 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,047 0
28MAY26 25.00 P 0.02 0.02 0.02 0.02 +0.01 53 16 2,774 0
28MAY26 26.00 P 0.02 0.03 0.02 0.04 +0.03 49 30 3,096 -20
28MAY26 27.00 P 0.06 0.08 0.06 0.08 +0.05 46 14 4,072 -2
28MAY26 28.00 P 0.09 0.19 0.09 0.18 +0.09 45 301 6,024 +29
28MAY26 29.00 P 0.22 0.41 0.22 0.36 +0.17 44 1,139 7,900 +585
28MAY26 30.00 P 0.45 0.73 0.40 0.65 +0.26 42 2,319 11,978 -476
28MAY26 31.00 P 0.82 1.25 0.82 1.15 +0.43 43 1,744 4,871 +131
28MAY26 32.00 P 1.55 1.91 1.45 1.79 +0.60 43 811 6,237 -257
28MAY26 33.00 P 2.60 2.60 2.60 2.60 +0.79 46 1 4,590 0
28MAY26 34.00 P 0.00 0.00 0.00 3.51 +0.96 50 0 3,765 0
28MAY26 35.00 P 4.10 4.10 4.10 4.54 +1.09 62 1 2,653 -1
28MAY26 36.00 P 5.00 5.00 5.00 5.36 +0.84 53 1 666 0
28MAY26 37.00 P 0.00 0.00 0.00 6.33 +1.00 54 0 968 0
28MAY26 38.00 P 0.00 0.00 0.00 7.32 +1.01 58 0 393 0
28MAY26 39.00 P 0.00 0.00 0.00 8.31 +1.01 60 0 30 0
28MAY26 40.00 P 0.00 0.00 0.00 9.30 +1.00 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.30 +1.00 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.30 +1.02 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.32 +1.04 85 0 400 0
28MAY26 44.00 P 0.00 0.00 0.00 13.30 +1.02 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 14.30 +1.02 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 15.30 +1.02 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 16.30 +1.02 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 17.30 +1.02 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 18.30 +1.02 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 19.30 +1.02 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 21.80 +1.02 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 24.30 +1.02 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.80 +1.02 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 29.30 +1.02 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.80 +1.02 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 34.30 +1.02 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.80 +1.02 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 39.30 +1.02 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.80 +1.02 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 44.30 +1.02 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 61 0 135 0
29JUN26 18.50 P 0.01 0.01 0.01 0.01 0.00 58 10 250 +10
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 55 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 20.00 P 0.03 0.03 0.03 0.01 0.00 50 5 5,077 +5
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 45 0 376 0
29JUN26 22.00 P 0.05 0.05 0.05 0.02 +0.01 43 6 278 +3
29JUN26 23.00 P 0.07 0.07 0.07 0.03 0.00 41 7 1,416 0
29JUN26 24.00 P 0.09 0.10 0.09 0.06 +0.01 40 24 666 0
29JUN26 25.00 P 0.12 0.17 0.12 0.12 +0.03 40 36 3,647 -3
29JUN26 26.00 P 0.24 0.26 0.24 0.21 +0.05 39 215 2,089 +183
29JUN26 27.00 P 0.26 0.41 0.26 0.37 +0.10 39 206 3,609 +72
29JUN26 28.00 P 0.48 0.62 0.48 0.58 +0.16 38 105 8,033 +69
29JUN26 29.00 P 0.66 0.92 0.66 0.88 +0.25 38 72 6,633 +61
29JUN26 30.00 P 0.96 1.33 0.96 1.24 +0.32 37 951 7,324 +86
29JUN26 31.00 P 1.50 1.85 1.45 1.76 +0.46 38 415 9,272 -3
29JUN26 32.00 P 1.97 2.46 1.97 2.38 +0.60 38 372 10,455 -184
29JUN26 33.00 P 2.77 2.80 2.77 3.14 +0.72 40 60 8,811 +60
29JUN26 34.00 P 3.67 3.90 3.67 3.90 +0.83 41 13 11,409 +3
29JUN26 35.00 P 4.80 4.80 4.70 4.72 +0.85 41 12 11,142 +8
29JUN26 36.00 P 0.00 0.00 0.00 5.62 +1.00 43 0 6,207 0
29JUN26 37.00 P 0.00 0.00 0.00 6.48 +0.96 42 0 12,230 0
29JUN26 38.00 P 0.00 0.00 0.00 7.36 +0.92 39 0 9,955 0
29JUN26 39.00 P 0.00 0.00 0.00 8.32 +1.02 38 0 5,387 0
29JUN26 40.00 P 0.00 0.00 0.00 9.33 +0.97 43 0 13,216 0
29JUN26 41.00 P 10.39 10.39 10.39 10.31 +0.98 42 3 9,219 -1
29JUN26 42.00 P 0.00 0.00 0.00 11.30 +1.00 0 0 933 0
29JUN26 43.00 P 0.00 0.00 0.00 12.32 +1.03 50 0 127 0
29JUN26 44.00 P 0.00 0.00 0.00 13.30 +1.02 0 0 900 0
29JUN26 45.00 P 0.00 0.00 0.00 14.30 +1.02 0 0 10,281 0
29JUN26 46.00 P 0.00 0.00 0.00 15.30 +1.02 0 0 630 0
29JUN26 47.00 P 0.00 0.00 0.00 16.32 +1.04 61 0 264 0
29JUN26 48.00 P 0.00 0.00 0.00 17.32 +1.04 64 0 217 0
29JUN26 49.00 P 0.00 0.00 0.00 18.30 +1.02 0 0 370 0
29JUN26 50.00 P 18.89 19.42 18.75 19.30 +1.02 0 706 3,285 -140
29JUN26 52.50 P 0.00 0.00 0.00 21.80 +1.02 0 0 881 0
29JUN26 55.00 P 0.00 0.00 0.00 24.32 +1.04 80 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.82 +1.04 85 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 29.32 +1.04 90 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.82 +1.04 95 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 34.31 +1.03 97 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.83 +1.05 106 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 39.33 +1.05 110 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.82 +1.04 112 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 44.32 +1.04 116 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.82 +1.04 120 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 49.32 +1.04 123 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.82 +1.04 127 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 54.33 +1.05 133 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.80 +1.02 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 59.33 +1.05 139 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.83 +1.05 142 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 64.33 +1.05 145 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.80 +1.02 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 69.30 +1.02 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.80 +1.02 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 74.30 +1.02 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.80 +1.02 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 79.30 +1.02 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 11 0
30JUL26 20.00 P 0.06 0.06 0.06 0.02 +0.01 42 6 19 +6
30JUL26 21.00 P 0.00 0.00 0.00 0.04 +0.02 42 0 25 0
30JUL26 22.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 836 0
30JUL26 23.00 P 0.16 0.16 0.16 0.11 +0.04 40 40 757 +40
30JUL26 24.00 P 0.00 0.00 0.00 0.19 +0.07 39 0 893 0
30JUL26 25.00 P 0.28 0.35 0.28 0.31 +0.11 39 32 970 -30
30JUL26 26.00 P 0.43 0.50 0.43 0.47 +0.14 39 25 4,509 0
30JUL26 27.00 P 0.56 0.71 0.56 0.68 +0.18 39 33 1,281 -30
30JUL26 28.00 P 0.78 0.86 0.78 0.94 +0.22 38 77 1,171 +31
30JUL26 29.00 P 1.15 1.26 1.11 1.28 +0.30 38 143 2,501 +50
30JUL26 30.00 P 1.61 1.76 1.61 1.70 +0.38 37 218 3,346 +61
30JUL26 31.00 P 1.94 2.28 1.94 2.19 +0.46 37 305 3,327 +201
30JUL26 32.00 P 2.57 2.80 2.55 2.79 +0.54 38 313 2,838 -119
30JUL26 33.00 P 3.21 3.21 3.20 3.48 +0.66 38 163 1,217 +163
30JUL26 34.00 P 3.98 3.98 3.98 4.20 +0.70 38 1 420 -1
30JUL26 35.00 P 0.00 0.00 0.00 4.99 +0.79 39 0 31 0
30JUL26 36.00 P 5.27 5.78 5.27 5.88 +0.84 41 91 473 +68
30JUL26 37.00 P 0.00 0.00 0.00 6.75 +1.01 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.58 +1.02 40 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 8.47 +0.96 40 0 22 0
30JUL26 40.00 P 0.00 0.00 0.00 9.40 +1.00 39 0 4 0
30JUL26 41.00 P 0.00 0.00 0.00 10.36 +0.93 40 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 11.31 +0.93 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.32 +0.98 41 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 13.30 +0.99 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.31 +1.02 44 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 15.30 +1.02 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.32 +1.04 50 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.32 +1.04 52 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 18.30 +1.02 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 19.31 +1.03 54 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
28AUG26 19.00 P 0.09 0.09 0.09 0.03 +0.01 42 4 12 +4
28AUG26 19.50 P 0.10 0.11 0.10 0.04 +0.01 42 20 20 +20
28AUG26 20.00 P 0.11 0.11 0.11 0.05 +0.01 41 100 103 +100
28AUG26 21.00 P 0.00 0.00 0.00 0.09 +0.02 41 0 111 0
28AUG26 22.00 P 0.00 0.00 0.00 0.14 +0.03 40 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.23 +0.05 40 0 45 0
28AUG26 24.00 P 0.36 0.36 0.36 0.35 +0.07 40 1 162 +1
28AUG26 25.00 P 0.45 0.52 0.45 0.51 +0.10 40 36 662 +36
28AUG26 26.00 P 0.69 0.69 0.69 0.72 +0.14 40 100 381 0
28AUG26 27.00 P 0.82 0.95 0.82 0.96 +0.19 39 33 673 +2
28AUG26 28.00 P 1.02 1.22 1.02 1.26 +0.25 39 41 1,838 +4
28AUG26 29.00 P 1.41 1.41 1.41 1.62 +0.29 38 30 527 +30
28AUG26 30.00 P 2.01 2.11 2.01 2.06 +0.36 38 46 1,353 +28
28AUG26 31.00 P 2.30 2.30 2.30 2.58 +0.45 38 10 1,758 +10
28AUG26 32.00 P 0.00 0.00 0.00 3.17 +0.52 38 0 1,814 0
28AUG26 33.00 P 3.58 3.58 3.58 3.82 +0.59 38 20 948 +20
28AUG26 34.00 P 0.00 0.00 0.00 4.55 +0.68 39 0 237 0
28AUG26 35.00 P 5.00 5.00 5.00 5.30 +0.72 39 2 4 +2
28AUG26 36.00 P 0.00 0.00 0.00 6.10 +0.81 40 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.98 +0.96 41 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 7.77 +0.92 40 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 8.74 +1.06 42 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.56 +1.01 40 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 10.47 +1.04 40 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.40 +1.02 39 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.37 +0.92 40 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.32 +0.92 39 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.32 +0.96 41 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.36 +1.03 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.39 +1.08 50 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.37 +1.08 50 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 18.32 +1.04 48 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 19.31 +1.03 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3,020 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 42 0 82 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 32 0
29SEP26 17.50 P 0.10 0.10 0.10 0.03 +0.02 42 5 26 +5
29SEP26 18.00 P 0.11 0.11 0.11 0.04 +0.02 42 20 23 +20
29SEP26 18.50 P 0.12 0.12 0.12 0.06 +0.03 43 4 8 +4
29SEP26 19.00 P 0.00 0.00 0.00 0.07 +0.03 42 0 101 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.03 42 0 14 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 +0.05 42 0 1,001 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.06 41 0 401 0
29SEP26 22.00 P 0.00 0.00 0.00 0.27 +0.08 41 0 465 0
29SEP26 23.00 P 0.44 0.44 0.44 0.39 +0.11 41 30 748 0
29SEP26 24.00 P 0.51 0.57 0.51 0.54 +0.13 40 160 721 +100
29SEP26 25.00 P 0.69 0.69 0.69 0.74 +0.17 40 100 10,941 +100
29SEP26 26.00 P 0.98 0.98 0.98 0.96 +0.18 39 2 1,885 -1
29SEP26 27.00 P 1.20 1.23 1.20 1.23 +0.21 39 20 2,284 +20
29SEP26 28.00 P 1.48 1.56 1.48 1.54 +0.25 38 44 6,597 +39
29SEP26 29.00 P 0.00 0.00 0.00 1.93 +0.31 38 0 4,107 0
29SEP26 30.00 P 2.14 2.42 2.14 2.37 +0.37 38 32 8,846 +22
29SEP26 31.00 P 0.00 0.00 0.00 2.89 +0.42 38 0 7,028 0
29SEP26 32.00 P 0.00 0.00 0.00 3.47 +0.49 38 0 3,630 0
29SEP26 33.00 P 4.20 4.20 4.20 4.15 +0.60 38 30 4,004 0
29SEP26 34.00 P 4.51 4.51 4.51 4.84 +0.67 39 3 1,984 0
29SEP26 35.00 P 5.28 5.28 5.28 5.61 +0.70 40 1 9,188 +1
29SEP26 36.00 P 0.00 0.00 0.00 6.35 +0.70 39 0 19,641 0
29SEP26 37.00 P 0.00 0.00 0.00 6.98 +0.70 37 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.97 +0.89 39 0 6,916 0
29SEP26 39.00 P 0.00 0.00 0.00 8.77 +0.54 39 0 9,115 0
29SEP26 40.00 P 0.00 0.00 0.00 9.79 +1.05 42 0 14,370 0
29SEP26 41.00 P 0.00 0.00 0.00 10.67 +1.08 41 0 2,093 0
29SEP26 42.00 P 0.00 0.00 0.00 11.58 +1.11 41 0 857 0
29SEP26 43.00 P 12.70 12.70 12.70 12.44 +0.99 39 1 2,660 -1
29SEP26 44.00 P 0.00 0.00 0.00 13.44 +1.04 41 0 1,691 0
29SEP26 45.00 P 0.00 0.00 0.00 14.36 +0.96 40 0 4,690 0
29SEP26 46.00 P 0.00 0.00 0.00 15.36 +1.01 42 0 222 0
29SEP26 47.00 P 0.00 0.00 0.00 16.39 +1.07 45 0 142 0
29SEP26 48.00 P 0.00 0.00 0.00 17.37 +1.07 46 0 177 0
29SEP26 49.00 P 0.00 0.00 0.00 18.37 +1.08 47 0 636 0
29SEP26 50.00 P 0.00 0.00 0.00 19.33 +1.05 46 0 8,288 0
29SEP26 52.50 P 0.00 0.00 0.00 21.80 +1.02 0 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 24.32 +1.04 53 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 26.82 +1.04 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.32 +1.04 59 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 31.82 +1.04 62 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 34.32 +1.04 65 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.83 +1.05 69 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 39.33 +1.05 72 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.82 +1.04 73 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 44.32 +1.04 76 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.82 +1.04 78 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 49.32 +1.04 80 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.82 +1.04 83 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 54.33 +1.05 86 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.09 +0.04 48 0 18 0
30DEC26 15.50 P 0.00 0.00 0.00 0.10 +0.04 47 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 +0.06 47 0 81 0
30DEC26 16.50 P 0.18 0.18 0.18 0.15 +0.06 47 1 16 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.18 +0.07 47 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.21 +0.08 46 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.25 +0.09 46 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 0.29 +0.10 46 0 4 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 +0.11 45 0 196 0
30DEC26 19.50 P 0.00 0.00 0.00 0.38 +0.11 45 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.43 +0.11 44 0 607 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 +0.13 43 0 171 0
30DEC26 22.00 P 0.00 0.00 0.00 0.71 +0.13 43 0 499 0
30DEC26 23.00 P 0.00 0.00 0.00 0.89 +0.16 42 0 89 0
30DEC26 24.00 P 0.00 0.00 0.00 1.11 +0.22 42 0 805 0
30DEC26 25.00 P 1.19 1.21 1.19 1.34 +0.22 41 25 9,031 0
30DEC26 26.00 P 1.50 1.50 1.50 1.63 +0.26 40 75 627 +75
30DEC26 27.00 P 0.00 0.00 0.00 1.93 +0.26 40 0 1,070 0
30DEC26 28.00 P 2.01 2.09 2.01 2.29 +0.30 39 19 1,135 +18
30DEC26 29.00 P 2.50 2.64 2.50 2.67 +0.30 38 11 1,876 0
30DEC26 30.00 P 2.91 3.10 2.91 3.12 +0.36 38 302 5,492 +1
30DEC26 31.00 P 3.66 3.66 3.66 3.62 +0.40 38 19 4,435 +19
30DEC26 32.00 P 0.00 0.00 0.00 4.19 +0.44 38 0 5,662 0
30DEC26 33.00 P 0.00 0.00 0.00 4.87 +0.54 38 0 4,267 0
30DEC26 34.00 P 0.00 0.00 0.00 5.49 +0.53 38 0 1,306 0
30DEC26 35.00 P 5.96 5.96 5.96 6.14 +0.58 38 12 4,742 +12
30DEC26 36.00 P 0.00 0.00 0.00 6.79 +0.51 37 0 8,700 0
30DEC26 37.00 P 0.00 0.00 0.00 7.63 +0.66 38 0 3,264 0
30DEC26 38.00 P 0.00 0.00 0.00 8.52 +0.81 39 0 4,450 0
30DEC26 39.00 P 0.00 0.00 0.00 9.22 +0.74 38 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 10.17 +0.86 39 0 2,001 0
30DEC26 41.00 P 0.00 0.00 0.00 11.01 +0.90 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.87 +0.90 39 0 186 0
30DEC26 43.00 P 0.00 0.00 0.00 12.77 +0.94 39 0 1,214 0
30DEC26 44.00 P 0.00 0.00 0.00 13.65 +0.99 39 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 14.61 +1.06 40 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 15.55 +1.10 40 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 16.45 +1.09 39 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 17.42 +0.93 40 0 33 0
30DEC26 49.00 P 0.00 0.00 0.00 18.37 +0.94 39 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 19.33 +0.94 39 0 137 0
30DEC26 52.50 P 0.00 0.00 0.00 21.80 +0.99 0 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 24.32 +1.04 44 0 135 0
30DEC26 57.50 P 0.00 0.00 0.00 26.82 +1.04 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.32 +1.04 50 0 30 0
30DEC26 62.50 P 0.00 0.00 0.00 31.82 +1.04 52 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.32 +1.04 55 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.83 +1.05 58 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 39.33 +1.05 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.82 +1.04 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 44.32 +1.04 63 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.82 +1.04 65 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 49.32 +1.04 67 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 0.00 47 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.23 0.00 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.27 0.00 47 0 474 0
30MAR27 16.50 P 0.00 0.00 0.00 0.31 +0.01 47 0 202 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 +0.03 46 0 46 0
30MAR27 17.50 P 0.00 0.00 0.00 0.40 +0.02 46 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.45 +0.02 45 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 0.50 +0.02 45 0 0 0
30MAR27 19.00 P 0.52 0.52 0.52 0.58 +0.04 45 9 35 0
30MAR27 19.50 P 0.00 0.00 0.00 0.64 +0.03 44 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.71 +0.03 44 0 98 0
30MAR27 21.00 P 0.00 0.00 0.00 0.89 +0.06 43 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 1.08 +0.07 43 0 64 0
30MAR27 23.00 P 1.15 1.15 1.15 1.31 +0.11 42 1 195 +1
30MAR27 24.00 P 1.43 1.43 1.43 1.55 +0.12 42 1 195 0
30MAR27 25.00 P 0.00 0.00 0.00 1.84 +0.18 41 0 187 0
30MAR27 26.00 P 2.03 2.03 2.03 2.13 +0.18 40 1 357 +1
30MAR27 27.00 P 2.24 2.24 2.24 2.48 +0.24 40 1 492 0
30MAR27 28.00 P 0.00 0.00 0.00 2.84 +0.26 39 0 440 0
30MAR27 29.00 P 0.00 0.00 0.00 3.24 +0.31 38 0 739 0
30MAR27 30.00 P 3.50 3.65 3.50 3.68 +0.36 38 4 3,274 +1
30MAR27 31.00 P 4.18 4.18 4.18 4.18 +0.41 38 10 651 +10
30MAR27 32.00 P 4.66 4.66 4.66 4.74 +0.45 37 1 189 +1
30MAR27 33.00 P 0.00 0.00 0.00 5.37 +0.50 38 0 5,302 0
30MAR27 34.00 P 0.00 0.00 0.00 6.03 +0.57 38 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 6.72 +0.61 38 0 1,032 0
30MAR27 36.00 P 0.00 0.00 0.00 7.45 +0.66 38 0 294 0
30MAR27 37.00 P 0.00 0.00 0.00 8.09 +0.62 37 0 90 0
30MAR27 38.00 P 0.00 0.00 0.00 8.85 +0.63 38 0 116 0
30MAR27 39.00 P 0.00 0.00 0.00 9.74 +0.76 38 0 33 0
30MAR27 40.00 P 0.00 0.00 0.00 10.53 +0.78 38 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 11.26 +0.70 37 0 156 0
30MAR27 42.00 P 0.00 0.00 0.00 12.20 +0.83 39 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 12.96 +0.76 37 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.91 +0.87 38 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 14.81 +0.91 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.76 +0.99 39 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.65 +1.01 39 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 17.56 +1.05 39 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.50 +1.07 39 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.45 +1.06 39 0 0 0
TOTAL PUT 19,455 507,287 +768
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$ 18.68
28MAY26 11.50 C 0.00 0.00 0.00 7.26 -1.06 196 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.68 -1.14 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.18 -1.14 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.68 -1.14 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.18 -1.14 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.68 -1.14 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.18 -1.14 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.68 -1.14 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.24 -1.08 89 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 2.73 -1.09 75 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.19 -1.14 49 0 0 -55
28MAY26 17.00 C 0.00 0.00 0.00 1.70 -1.13 45 0 5 -61
28MAY26 17.50 C 0.00 0.00 0.00 1.28 -1.07 49 0 16 0
28MAY26 18.00 C 1.34 1.34 1.34 0.91 -0.93 48 5 26 -5
28MAY26 18.50 C 0.63 0.63 0.63 0.65 -0.83 50 1 34 0
28MAY26 19.00 C 0.74 0.74 0.74 0.44 -0.68 50 1 88 +1
28MAY26 19.50 C 0.00 0.00 0.00 0.29 -0.54 50 0 84 0
28MAY26 20.00 C 0.35 0.35 0.21 0.18 -0.43 49 2 112 0
28MAY26 21.00 C 0.19 0.19 0.09 0.07 -0.23 51 17 173 -14
28MAY26 22.00 C 0.05 0.05 0.05 0.02 -0.11 49 1 73 -1
28MAY26 23.00 C 0.04 0.04 0.03 0.01 -0.04 54 5 117 +2
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.01 62 0 34 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 23 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.08 -1.14 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.05 -1.07 285 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 13.94 -1.08 277 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 13.78 -1.14 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.74 -1.08 269 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.43 -1.14 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.18 -1.14 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 12.93 -1.14 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.69 -1.13 206 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.51 -1.06 231 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.26 -1.06 223 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 11.93 -1.14 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.73 -1.09 199 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.45 -1.12 182 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.18 -1.14 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 10.97 -1.10 177 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.69 -1.13 156 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.49 -1.08 171 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.26 -1.06 171 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 9.93 -1.14 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.68 -1.14 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.43 -1.14 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.18 -1.14 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 8.93 -1.14 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.73 -1.09 133 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.18 -1.14 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.68 -1.14 0 0 0 -3
29JUN26 11.50 C 0.00 0.00 0.00 7.26 -1.06 113 0 0 -1
29JUN26 12.00 C 0.00 0.00 0.00 6.68 -1.14 0 0 0 -4
29JUN26 12.50 C 0.00 0.00 0.00 6.18 -1.14 0 0 0 -1
29JUN26 13.00 C 0.00 0.00 0.00 5.72 -1.10 83 0 0 -1
29JUN26 13.50 C 0.00 0.00 0.00 5.18 -1.14 0 0 0 -1
29JUN26 14.00 C 0.00 0.00 0.00 4.68 -1.14 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.27 -1.05 69 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 3.69 -1.13 49 0 0 -1
29JUN26 15.50 C 0.00 0.00 0.00 3.31 -1.02 58 0 3 -2
29JUN26 16.00 C 0.00 0.00 0.00 2.77 -1.07 48 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.31 -1.02 44 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.04 -0.83 48 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 1.68 -0.90 46 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 1.48 -0.76 49 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.25 -0.68 50 0 64 0
29JUN26 19.00 C 1.00 1.00 1.00 1.02 -0.65 49 15 62 0
29JUN26 19.50 C 0.00 0.00 0.00 0.85 -0.56 50 0 13 0
29JUN26 20.00 C 0.71 0.71 0.71 0.69 -0.51 49 1 63 +1
29JUN26 21.00 C 0.62 0.62 0.51 0.44 -0.40 49 5 240 0
29JUN26 22.00 C 0.43 0.43 0.41 0.28 -0.29 49 2 57 +1
29JUN26 23.00 C 0.24 0.24 0.20 0.17 -0.20 49 6 91 +1
29JUN26 24.00 C 0.19 0.19 0.19 0.10 -0.14 49 4 137 -2
29JUN26 25.00 C 0.00 0.00 0.00 0.06 -0.09 49 0 18 0
29JUN26 26.00 C 0.00 0.00 0.00 0.04 -0.05 51 0 62 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 -0.04 50 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.26 -1.06 87 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.70 -1.12 73 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.20 -1.12 68 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.72 -1.10 64 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.20 -1.12 57 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.69 -1.13 49 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.34 -0.98 57 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.83 -1.02 51 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.51 -0.90 53 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.14 -0.72 52 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.80 -0.72 52 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.40 -0.77 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.11 -0.79 49 0 0 0
30JUL26 18.00 C 1.80 1.80 1.80 1.82 -0.77 48 2 35 0
30JUL26 18.50 C 0.00 0.00 0.00 1.64 -0.66 49 0 46 0
30JUL26 19.00 C 1.73 1.73 1.40 1.44 -0.62 50 8 57 +8
30JUL26 19.50 C 0.00 0.00 0.00 1.25 -0.57 50 0 58 0
30JUL26 20.00 C 0.00 0.00 0.00 1.08 -0.53 50 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 0.79 -0.44 50 0 43 0
30JUL26 22.00 C 0.00 0.00 0.00 0.57 -0.36 49 0 50 0
30JUL26 23.00 C 0.00 0.00 0.00 0.41 -0.28 49 0 30 0
30JUL26 24.00 C 0.34 0.34 0.34 0.29 -0.21 49 15 31 +15
30JUL26 25.00 C 0.00 0.00 0.00 0.20 -0.16 49 0 33 0
30JUL26 26.00 C 0.25 0.25 0.25 0.14 -0.12 49 2 32 0
30JUL26 27.00 C 0.00 0.00 0.00 0.10 -0.08 50 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.07 -0.06 50 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.05 -0.04 50 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.04 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.72 -1.10 55 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.22 -1.11 50 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.80 -1.07 50 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.42 -1.00 51 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.04 -0.97 51 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.62 -0.99 48 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.42 -0.68 53 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 3.09 -0.67 52 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.79 -0.63 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.50 -0.60 51 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.19 -0.67 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 1.98 -0.58 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.78 -0.62 50 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 1.59 -0.58 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 1.41 -0.55 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.11 -0.48 50 0 25 0
28AUG26 22.00 C 0.00 0.00 0.00 0.86 -0.40 50 0 2 0
28AUG26 23.00 C 0.00 0.00 0.00 0.66 -0.33 50 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.50 -0.27 50 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.38 -0.23 50 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.29 -0.18 50 0 1 0
28AUG26 27.00 C 0.00 0.00 0.00 0.22 -0.14 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.16 -0.11 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.12 -0.09 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.09 -0.07 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.26 -1.06 96 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 9.94 -1.13 83 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.69 -1.13 80 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.44 -1.13 77 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.19 -1.13 74 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 8.93 -1.14 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.73 -1.09 76 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.20 -1.12 66 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.68 -1.14 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.26 -1.06 63 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.70 -1.12 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.23 -1.09 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.77 -1.06 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.36 -1.04 50 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.96 -1.04 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.60 -0.97 50 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.22 -0.94 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 3.84 -0.83 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.53 -0.79 48 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.30 -0.67 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.01 -0.65 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.66 -0.69 48 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.44 -0.62 49 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.21 -0.60 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.01 -0.62 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.81 -0.62 49 0 48 0
29SEP26 20.00 C 0.00 0.00 0.00 1.62 -0.60 48 0 27 0
29SEP26 21.00 C 0.00 0.00 0.00 1.31 -0.53 48 0 28 0
29SEP26 22.00 C 0.00 0.00 0.00 1.06 -0.45 49 0 47 0
29SEP26 23.00 C 0.00 0.00 0.00 0.85 -0.38 49 0 27 0
29SEP26 24.00 C 0.00 0.00 0.00 0.67 -0.33 48 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.53 -0.27 48 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.42 -0.23 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.33 -0.19 48 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.25 -0.16 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.20 -0.13 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 -0.10 49 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.09 48 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.10 -0.06 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.06 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.34 -1.11 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.92 -1.10 49 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.52 -1.07 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.13 -1.05 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.76 -1.02 49 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.43 -0.95 49 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.08 -0.94 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.72 -0.94 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.41 -0.90 48 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.19 -0.68 50 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.87 -0.70 49 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.60 -0.66 49 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.35 -0.65 49 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 3.02 -0.72 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 2.88 -0.61 48 0 0 0
30DEC26 19.00 C 2.65 2.65 2.65 2.69 -0.65 49 9 10 +5
30DEC26 19.50 C 2.46 2.46 2.46 2.50 -0.62 49 10 10 +10
30DEC26 20.00 C 2.43 2.43 2.43 2.31 -0.60 49 3 49 +3
30DEC26 21.00 C 0.00 0.00 0.00 1.98 -0.55 48 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.69 -0.50 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.43 -0.46 48 0 14 0
30DEC26 24.00 C 0.00 0.00 0.00 1.23 -0.40 48 0 15 0
30DEC26 25.00 C 1.15 1.15 1.15 1.03 -0.37 48 1 2 0
30DEC26 26.00 C 0.00 0.00 0.00 0.88 -0.32 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.74 -0.29 48 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.63 -0.25 48 0 1,498 0
30DEC26 29.00 C 0.00 0.00 0.00 0.53 -0.22 48 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.45 -0.19 48 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.38 -0.16 48 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.32 -0.15 48 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.27 -0.12 48 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 -0.11 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.65 -1.04 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.24 -1.04 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.88 -1.00 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.52 -0.97 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.17 -0.95 49 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.79 -0.85 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.52 -0.86 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.20 -0.87 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.88 -0.76 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.61 -0.73 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.33 -0.81 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.08 -0.78 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.84 -0.66 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.60 -0.70 48 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 3.39 -0.62 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.20 -0.65 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.01 -0.64 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.81 -0.65 48 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 2.49 -0.55 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.18 -0.56 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.92 -0.50 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.67 -0.49 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.48 -0.42 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.29 -0.39 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.14 -0.35 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.99 -0.32 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.87 -0.30 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.77 -0.25 47 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.66 -0.25 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.59 -0.21 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.52 -0.18 47 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.45 -0.18 47 0 0 0
TOTAL CALL 115 4,971 -105
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 72 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 72 0
28MAY26 16.00 P 0.00 0.00 0.00 0.05 +0.03 49 0 75 0
28MAY26 16.50 P 0.08 0.08 0.08 0.10 +0.07 49 3 104 +3
28MAY26 17.00 P 0.13 0.19 0.13 0.18 +0.11 48 8 49 +8
28MAY26 17.50 P 0.17 0.36 0.17 0.32 +0.18 49 6 90 -3
28MAY26 18.00 P 0.33 0.58 0.30 0.52 +0.29 50 34 53 +4
28MAY26 18.50 P 0.43 0.81 0.43 0.73 +0.36 47 5 43 -2
28MAY26 19.00 P 0.00 0.00 0.00 1.06 +0.51 49 0 88 0
28MAY26 19.50 P 0.00 0.00 0.00 1.41 +0.64 49 0 62 0
28MAY26 20.00 P 0.00 0.00 0.00 1.81 +0.74 49 0 85 0
28MAY26 21.00 P 0.00 0.00 0.00 2.70 +0.92 49 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.64 +1.02 0 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 4.60 +0.97 0 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 5.61 +1.03 0 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.64 +1.11 0 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 7.69 +1.14 100 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.67 +1.10 100 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.70 +1.11 121 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.75 +1.19 143 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.65 +1.06 106 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.65 +1.07 112 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.72 +1.14 158 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.63 +1.05 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.69 +1.14 160 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 158 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 133 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 120 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 116 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 112 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 105 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.04 +0.02 49 0 22 0
29JUN26 14.00 P 0.00 0.00 0.00 0.07 +0.04 49 0 24 0
29JUN26 14.50 P 0.00 0.00 0.00 0.10 +0.04 48 0 97 0
29JUN26 15.00 P 0.10 0.15 0.10 0.16 +0.08 48 2 58 +1
29JUN26 15.50 P 0.00 0.00 0.00 0.23 +0.10 48 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.33 +0.14 48 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.46 +0.18 48 0 111 0
29JUN26 17.00 P 0.00 0.00 0.00 0.62 +0.24 48 0 84 0
29JUN26 17.50 P 0.00 0.00 0.00 0.81 +0.30 48 0 59 0
29JUN26 18.00 P 0.80 1.10 0.80 1.04 +0.37 48 36 194 +36
29JUN26 18.50 P 1.31 1.31 1.31 1.28 +0.42 47 9 150 +9
29JUN26 19.00 P 0.00 0.00 0.00 1.57 +0.50 47 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 1.90 +0.58 48 0 71 0
29JUN26 20.00 P 0.00 0.00 0.00 2.33 +0.72 51 0 102 0
29JUN26 21.00 P 0.00 0.00 0.00 3.08 +0.75 51 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.98 +0.89 55 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.84 +0.91 54 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.71 +0.88 49 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.74 +1.00 59 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.74 +1.02 64 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 8.74 +1.12 70 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 9.70 +1.06 69 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.75 +1.11 81 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.65 +1.06 64 0 12 0
29JUN26 31.00 P 0.00 0.00 0.00 12.70 +1.06 82 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.72 +1.12 90 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.63 +1.00 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.70 +1.11 94 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 +0.03 49 0 0 0
30JUL26 13.00 P 0.09 0.09 0.09 0.09 +0.04 49 2 18 +2
30JUL26 13.50 P 0.00 0.00 0.00 0.13 +0.05 49 0 9 0
30JUL26 14.00 P 0.00 0.00 0.00 0.19 +0.09 49 0 2 0
30JUL26 14.50 P 0.00 0.00 0.00 0.26 +0.10 48 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.35 +0.14 48 0 13 0
30JUL26 15.50 P 0.00 0.00 0.00 0.46 +0.17 48 0 31 0
30JUL26 16.00 P 0.00 0.00 0.00 0.59 +0.20 48 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.76 +0.26 48 0 113 0
30JUL26 17.00 P 0.00 0.00 0.00 0.94 +0.31 48 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 1.14 +0.35 48 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 1.38 +0.41 48 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.64 +0.46 48 0 35 0
30JUL26 19.00 P 0.00 0.00 0.00 1.93 +0.51 48 0 17 0
30JUL26 19.50 P 0.00 0.00 0.00 2.26 +0.58 48 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.58 +0.63 48 0 1 0
30JUL26 21.00 P 0.00 0.00 0.00 3.22 +0.63 45 0 162 0
30JUL26 22.00 P 0.00 0.00 0.00 4.00 +0.59 44 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.84 +0.64 43 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.80 +0.76 46 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.74 +0.80 47 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.75 +0.94 52 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.74 +1.12 56 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.71 +1.06 57 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.75 +1.11 64 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.65 +1.06 53 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.19 +0.07 50 0 0 0
28AUG26 13.50 P 0.19 0.21 0.19 0.24 +0.08 49 20 35 +20
28AUG26 14.00 P 0.00 0.00 0.00 0.32 +0.11 49 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.42 +0.13 49 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.53 +0.15 49 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.67 +0.20 49 0 0 0
28AUG26 16.00 P 0.80 0.80 0.80 0.83 +0.25 49 1 16 +1
28AUG26 16.50 P 0.00 0.00 0.00 1.00 +0.28 49 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 1.20 +0.32 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.42 +0.37 48 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 1.67 +0.42 48 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 1.93 +0.47 48 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 2.22 +0.48 48 0 10 0
28AUG26 19.50 P 0.00 0.00 0.00 2.53 +0.56 49 0 1 0
28AUG26 20.00 P 0.00 0.00 0.00 2.86 +0.58 49 0 0 0
28AUG26 21.00 P 3.17 3.17 3.17 3.48 +0.58 46 6 50 +6
28AUG26 22.00 P 0.00 0.00 0.00 4.37 +0.78 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.02 +0.56 45 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.02 +0.75 50 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 6.93 +0.81 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.85 +1.00 51 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.83 +1.09 54 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.75 +1.09 53 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.75 +1.11 56 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.70 +1.01 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 +0.03 48 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.04 48 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 +0.07 48 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.27 +0.09 49 0 8 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 +0.09 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.43 +0.13 48 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.53 +0.15 47 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.67 +0.18 47 0 18 0
29SEP26 15.50 P 0.00 0.00 0.00 0.81 +0.21 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.98 +0.24 47 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.17 +0.28 47 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.38 +0.32 47 0 11 0
29SEP26 17.50 P 0.00 0.00 0.00 1.61 +0.37 47 0 36 0
29SEP26 18.00 P 1.82 1.82 1.82 1.87 +0.42 47 1 8 +1
29SEP26 18.50 P 0.00 0.00 0.00 2.13 +0.47 47 0 103 0
29SEP26 19.00 P 0.00 0.00 0.00 2.42 +0.51 47 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.74 +0.54 48 0 34 0
29SEP26 20.00 P 2.88 2.88 2.88 3.06 +0.58 47 1 12 +1
29SEP26 21.00 P 0.00 0.00 0.00 3.78 +0.68 48 0 14 0
29SEP26 22.00 P 0.00 0.00 0.00 4.53 +0.75 49 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.33 +0.69 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.17 +0.73 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.97 +0.72 47 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.88 +0.77 47 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.84 +0.99 49 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.77 +1.01 49 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.75 +1.07 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.70 +0.95 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.70 +1.06 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.72 +1.12 57 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.64 +1.01 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.70 +1.11 60 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.08 48 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 +0.09 48 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.43 +0.10 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.54 +0.13 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 +0.15 48 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.77 +0.15 47 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.92 +0.17 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.07 +0.22 47 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 1.26 +0.22 47 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.45 +0.28 47 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.66 +0.31 47 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.88 +0.34 47 0 0 0
30DEC26 17.50 P 2.07 2.07 2.06 2.13 +0.38 47 2 28 +2
30DEC26 18.00 P 0.00 0.00 0.00 2.39 +0.41 47 0 63 0
30DEC26 18.50 P 0.00 0.00 0.00 2.66 +0.46 47 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.94 +0.46 46 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 3.25 +0.50 47 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 3.57 +0.55 47 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.24 +0.61 47 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.98 +0.67 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.71 +0.70 47 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.51 +0.63 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.26 +0.72 45 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.19 +0.84 47 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.08 +0.77 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.99 +0.82 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.91 +0.98 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.83 +1.00 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.79 +1.05 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.75 +1.08 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.72 +1.09 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.70 +1.11 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.42 +0.08 47 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.53 +0.10 47 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.64 +0.12 47 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.76 +0.14 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.89 +0.16 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.04 +0.20 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.20 +0.20 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.40 +0.24 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.59 +0.26 46 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.77 +0.28 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 2.00 +0.31 46 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 2.24 +0.34 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.47 +0.34 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.76 +0.40 46 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.03 +0.41 46 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.30 +0.42 45 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.63 +0.47 46 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.92 +0.50 46 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.60 +0.54 46 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.35 +0.64 47 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.07 +0.68 46 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.85 +0.72 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.66 +0.67 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.46 +0.79 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.34 +0.74 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.22 +0.78 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.08 +0.78 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.00 +0.95 47 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.91 +0.95 47 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.83 +0.99 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.80 +1.04 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.72 +1.03 46 0 0 0
TOTAL PUT 136 4,258 +89
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 2.60 C 0.00 0.00 0.00 0.93 - 0 0 0 -
28MAY26 2.70 C 0.00 0.00 0.00 0.83 -0.02 0 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.65 0.00 75 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.54 -0.01 53 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.45 0.00 55 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.33 -0.01 0 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.23 -0.02 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 11 0
28MAY26 3.60 C 0.00 0.00 0.00 0.04 0.00 25 0 10 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 0.00 27 0 24 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 30 0 100 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 37 0 225 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 74 0 14 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.95 - 53 0 0 -
29JUN26 2.70 C 0.00 0.00 0.00 0.85 -0.01 47 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.75 -0.01 42 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.66 0.00 42 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.55 -0.01 31 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.45 -0.01 26 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.35 -0.02 21 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.20 -0.01 23 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29JUN26 3.70 C 0.05 0.05 0.05 0.05 -0.01 22 20 20 +20
29JUN26 3.80 C 0.00 0.00 0.00 0.03 -0.01 22 0 79 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 0.00 24 0 328 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 27 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 48 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 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 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 79 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 83 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.95 - 47 0 0 -
30JUL26 2.70 C 0.00 0.00 0.00 0.85 -0.01 42 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.75 -0.01 37 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.66 0.00 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.56 0.00 32 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.46 -0.01 28 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.37 -0.01 26 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.22 0.00 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.16 0.00 24 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.11 -0.01 23 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.08 0.00 24 0 23 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 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 30 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 2.60 C 0.00 0.00 0.00 0.95 - 41 0 0 -
28AUG26 2.70 C 0.00 0.00 0.00 0.85 -0.01 37 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.76 0.00 37 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.66 0.00 33 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.56 -0.01 29 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.46 -0.01 24 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.31 0.00 25 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.19 0.00 25 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.14 -0.01 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.11 0.00 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 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 2.60 C 0.00 0.00 0.00 0.95 - 37 0 0 -
29SEP26 2.70 C 0.00 0.00 0.00 0.85 -0.02 33 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.76 -0.01 33 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.66 -0.01 29 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.56 -0.02 25 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.47 -0.02 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.33 -0.02 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 -0.01 26 0 100 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.01 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 +0.01 26 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.04 0.00 26 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 27 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 38 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.95 - 28 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 0.85 -0.02 25 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.76 -0.02 25 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.66 -0.03 22 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 -0.03 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 -0.03 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.44 -0.02 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.38 -0.02 23 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 -0.01 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.01 23 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.13 -0.01 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 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 2.60 C 0.00 0.00 0.00 0.97 - 27 0 0 -
30MAR27 2.70 C 0.00 0.00 0.00 0.86 -0.02 22 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.78 -0.03 23 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.70 -0.03 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.63 -0.02 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.57 -0.01 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.45 0.00 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.40 0.00 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 +0.01 25 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 +0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.27 +0.01 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 +0.01 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.17 0.00 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 +0.01 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 +0.01 26 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
TOTAL CALL 20 2,569 +20
28MAY26 2.60 P 0.00 0.00 0.00 0.01 - 95 0 0 -
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28MAY26 3.30 P 0.01 0.01 0.01 0.01 0.00 29 1 1,400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 0.00 25 0 204 0
28MAY26 3.50 P 0.06 0.06 0.06 0.04 -0.01 20 10 77 +10
28MAY26 3.60 P 0.00 0.00 0.00 0.10 0.00 22 0 207 0
28MAY26 3.70 P 0.00 0.00 0.00 0.17 -0.01 0 0 28 0
28MAY26 3.80 P 0.00 0.00 0.00 0.27 0.00 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.38 +0.01 39 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.48 +0.01 47 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.59 +0.02 62 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.69 +0.02 70 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.79 +0.02 76 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.89 +0.02 83 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.99 +0.02 89 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.09 +0.02 95 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.19 +0.02 101 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.29 +0.02 106 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.39 +0.02 112 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.49 +0.02 117 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.74 +0.02 129 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.99 +0.02 140 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 - 51 0 0 -
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.10 P 0.02 0.02 0.02 0.01 0.00 26 65 73 +65
29JUN26 3.20 P 0.00 0.00 0.00 0.02 -0.01 25 0 6 0
29JUN26 3.30 P 0.05 0.05 0.05 0.04 0.00 26 155 268 +155
29JUN26 3.40 P 0.08 0.08 0.08 0.06 -0.01 24 10 60 +10
29JUN26 3.50 P 0.00 0.00 0.00 0.10 -0.01 24 0 326 0
29JUN26 3.60 P 0.00 0.00 0.00 0.16 -0.01 25 0 42 0
29JUN26 3.70 P 0.00 0.00 0.00 0.23 +0.01 26 0 40 0
29JUN26 3.80 P 0.00 0.00 0.00 0.30 0.00 25 0 63 0
29JUN26 3.90 P 0.00 0.00 0.00 0.39 0.00 27 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.49 +0.01 31 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.59 0.00 35 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.69 +0.02 39 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.79 +0.02 43 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.90 +0.03 51 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.00 +0.03 55 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.10 +0.03 58 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.20 +0.03 61 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.31 +0.04 69 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.41 +0.04 72 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.51 +0.04 75 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.75 +0.03 78 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 2.00 +0.03 85 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.25 +0.03 91 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.50 +0.03 97 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.75 +0.03 103 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.00 +0.03 108 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.25 +0.03 113 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.49 +0.02 111 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.74 +0.02 116 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.99 +0.02 120 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.24 +0.02 124 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 - 38 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 30 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30JUL26 3.30 P 0.09 0.09 0.09 0.08 0.00 25 10 50 +10
30JUL26 3.40 P 0.00 0.00 0.00 0.11 0.00 23 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.15 -0.01 22 0 2 0
30JUL26 3.60 P 0.00 0.00 0.00 0.21 0.00 22 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.27 -0.01 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.37 +0.02 25 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.43 0.00 19 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.52 0.00 17 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.62 +0.01 19 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.81 0.00 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.21 0.00 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 - 32 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 0.00 26 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.10 0.00 24 0 5 0
28AUG26 3.40 P 0.00 0.00 0.00 0.14 0.00 24 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.23 -0.01 22 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.30 0.00 23 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.39 +0.02 25 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.47 +0.02 25 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.63 +0.01 22 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.72 +0.01 20 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.82 +0.01 22 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.92 +0.02 24 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29SEP26 2.70 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 +0.01 29 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 28 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.08 +0.01 28 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.11 +0.01 28 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.14 0.00 27 0 25 0
29SEP26 3.40 P 0.00 0.00 0.00 0.18 0.00 26 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.23 0.00 27 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.29 +0.02 27 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.34 0.00 25 0 103 0
29SEP26 3.80 P 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.51 +0.03 29 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.59 +0.02 29 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.68 +0.03 30 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.77 +0.03 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.86 +0.03 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.94 +0.01 29 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.05 +0.03 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.15 +0.03 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.23 +0.01 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.32 +0.01 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.42 +0.01 31 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.54 +0.03 41 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.77 +0.01 37 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.00 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.25 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.50 -0.01 0 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 - 26 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.01 25 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.06 0.00 25 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.08 -0.01 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 0.00 26 0 8 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 -0.01 25 0 9 0
30DEC26 3.30 P 0.21 0.21 0.21 0.18 0.00 25 1 4 +1
30DEC26 3.40 P 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.27 -0.01 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.39 -0.01 25 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.46 -0.01 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.54 0.00 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.61 -0.01 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.70 0.00 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.78 -0.01 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.87 -0.01 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.97 0.00 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.06 -0.01 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.16 0.00 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.26 0.00 33 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.36 +0.01 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.46 +0.01 36 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.56 +0.01 38 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.82 +0.03 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.06 +0.03 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.29 +0.03 44 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 - 27 0 0 -
30MAR27 2.70 P 0.00 0.00 0.00 0.05 0.00 26 0 24 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.19 +0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.23 +0.01 26 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 +0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.39 +0.01 27 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 +0.01 27 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.51 +0.01 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.59 +0.01 27 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.66 +0.01 27 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.74 +0.01 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.91 +0.01 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.99 0.00 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.08 0.00 29 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.18 +0.02 31 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.27 +0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.36 +0.01 31 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.47 +0.02 34 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.56 +0.01 34 0 0 0
TOTAL PUT 252 4,600 +251
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$ 33.92
28MAY26 23.00 C 0.00 0.00 0.00 10.94 +0.12 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.94 +0.12 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.94 +0.12 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.94 +0.11 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.94 +0.11 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.95 +0.12 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.95 +0.12 32 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.95 +0.12 25 0 37 0
28MAY26 31.00 C 0.00 0.00 0.00 2.95 +0.11 18 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 1.97 +0.10 18 0 149 0
28MAY26 33.00 C 0.99 1.07 0.95 1.05 +0.05 16 96 289 +90
28MAY26 34.00 C 0.37 0.38 0.37 0.43 0.00 17 17 1,406 +17
28MAY26 35.00 C 0.12 0.12 0.12 0.13 -0.01 18 100 1,253 +100
28MAY26 36.00 C 0.00 0.00 0.00 0.03 0.00 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 42 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.44 +0.12 85 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 14.94 +0.12 80 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 14.44 +0.12 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.94 +0.12 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.94 +0.12 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.94 +0.12 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.94 +0.12 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.94 +0.11 0 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 8.94 +0.11 0 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 7.95 +0.12 44 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 6.95 +0.12 38 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 5.95 +0.12 32 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 4.95 +0.12 25 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 3.95 +0.12 18 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 2.95 +0.11 0 0 30 0
29JUN26 32.00 C 1.90 1.90 1.90 1.99 +0.09 18 15 124 -15
29JUN26 33.00 C 0.00 0.00 0.00 1.13 +0.04 17 0 269 0
29JUN26 34.00 C 0.52 0.55 0.52 0.56 0.00 17 84 356 +43
29JUN26 35.00 C 0.26 0.26 0.23 0.26 -0.02 18 125 719 +65
29JUN26 36.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 929 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.01 18 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 10.94 +0.12 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.94 +0.11 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.94 +0.11 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.95 +0.12 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.95 +0.12 33 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.95 +0.12 28 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.95 +0.12 23 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.95 +0.12 18 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.97 +0.11 19 0 0 0
30JUL26 32.00 C 1.97 1.97 1.97 2.00 +0.07 16 10 65 -10
30JUL26 33.00 C 1.19 1.19 1.19 1.29 +0.03 18 15 60 0
30JUL26 34.00 C 0.76 0.76 0.76 0.80 +0.01 18 6 149 -6
30JUL26 35.00 C 0.47 0.47 0.47 0.48 -0.03 18 11 225 -11
30JUL26 36.00 C 0.00 0.00 0.00 0.29 0.00 19 0 257 0
30JUL26 37.00 C 0.00 0.00 0.00 0.16 0.00 19 0 183 0
30JUL26 38.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 0.00 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 9.94 +0.11 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 8.94 +0.11 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 7.95 +0.12 34 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 6.95 +0.12 30 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.95 +0.12 25 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.95 +0.12 21 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 3.96 +0.10 20 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 3.04 +0.07 20 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 2.18 +0.04 19 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 1.58 +0.01 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 1.13 0.00 20 0 66 0
28AUG26 35.00 C 0.00 0.00 0.00 0.79 -0.01 20 0 258 0
28AUG26 36.00 C 0.00 0.00 0.00 0.53 -0.01 20 0 97 0
28AUG26 37.00 C 0.00 0.00 0.00 0.35 -0.02 20 0 30 0
28AUG26 38.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 15 0
28AUG26 39.00 C 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.09 -0.01 21 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 15.44 +0.12 60 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 14.94 +0.12 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 14.44 +0.12 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 13.94 +0.12 51 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 12.94 +0.12 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.94 +0.12 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.94 +0.12 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.94 +0.11 0 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 8.94 +0.11 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.95 +0.12 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.95 +0.12 27 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 5.95 +0.12 23 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 4.95 +0.12 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 3.99 +0.12 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.11 +0.10 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.39 +0.09 20 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 1.75 +0.06 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.31 +0.05 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 0.95 +0.04 19 0 52 0
29SEP26 36.00 C 0.00 0.00 0.00 0.68 +0.04 19 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.47 +0.02 19 0 40 0
29SEP26 38.00 C 0.00 0.00 0.00 0.33 +0.01 20 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.22 +0.01 20 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.09 0.00 20 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.06 0.00 20 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 +0.01 21 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 12.94 +0.12 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.94 +0.12 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.94 +0.12 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.94 +0.11 0 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.94 +0.11 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.95 +0.12 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.95 +0.12 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.96 +0.11 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.03 +0.10 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.20 +0.07 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 3.50 +0.06 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 2.88 +0.05 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.26 +0.03 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 1.81 +0.03 19 0 11 0
30DEC26 35.00 C 0.00 0.00 0.00 1.43 +0.02 19 0 38 0
30DEC26 36.00 C 0.00 0.00 0.00 1.12 +0.02 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 0.86 +0.01 19 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.66 0.00 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.52 0.00 20 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 0.00 19 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.28 0.00 19 0 53 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 0.00 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.15 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 2 0
30DEC26 47.00 C 0.14 0.14 0.14 0.04 0.00 20 30 225 +30
30MAR27 23.00 C 0.00 0.00 0.00 10.94 +0.12 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.94 +0.11 0 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.94 +0.11 0 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.95 +0.12 20 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.97 +0.11 18 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.07 +0.10 18 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.26 +0.08 18 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 4.53 +0.07 18 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 3.85 +0.06 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.24 +0.05 18 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 2.63 +0.05 18 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.26 +0.12 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.79 +0.04 18 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.49 +0.08 18 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.22 +0.03 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.96 +0.01 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.76 +0.01 19 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.59 0.00 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.46 +0.01 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.35 0.00 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.27 0.00 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.20 0.00 19 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.12 0.00 19 0 0 0
TOTAL CALL 509 12,638 +303
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 84 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 37 0 221 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 30 0 300 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 23 0 62 0
28MAY26 32.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 777 0
28MAY26 33.00 P 0.20 0.20 0.17 0.14 -0.06 18 228 807 -75
28MAY26 34.00 P 0.57 0.60 0.54 0.51 -0.12 18 60 1,835 -30
28MAY26 35.00 P 1.35 1.35 1.35 1.18 -0.13 18 10 1,407 -10
28MAY26 36.00 P 0.00 0.00 0.00 2.09 -0.12 18 0 271 0
28MAY26 37.00 P 0.00 0.00 0.00 3.08 -0.12 0 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 4.08 -0.12 0 0 90 0
28MAY26 39.00 P 0.00 0.00 0.00 5.08 -0.12 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 6.08 -0.12 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 7.16 -0.15 62 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 8.15 -0.16 67 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 9.15 -0.16 73 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.14 -0.17 77 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.14 -0.17 82 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.16 -0.15 91 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.14 -0.17 92 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 62 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 529 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 29 0 63 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 59 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 47 0
29JUN26 29.00 P 0.06 0.06 0.06 0.02 -0.01 19 13 18 +6
29JUN26 30.00 P 0.09 0.09 0.09 0.06 -0.02 18 20 489 +20
29JUN26 31.00 P 0.00 0.00 0.00 0.16 -0.06 18 0 204 0
29JUN26 32.00 P 0.41 0.42 0.41 0.40 -0.08 18 121 481 +51
29JUN26 33.00 P 0.87 0.87 0.83 0.80 -0.12 18 16 734 +15
29JUN26 34.00 P 1.46 1.46 1.46 1.41 -0.13 19 12 253 -12
29JUN26 35.00 P 0.00 0.00 0.00 2.12 -0.14 18 0 66 0
29JUN26 36.00 P 0.00 0.00 0.00 3.00 -0.13 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.95 -0.12 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.93 -0.12 0 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 6.07 -0.09 34 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 7.08 -0.05 39 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 8.07 -0.08 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 9.07 -0.06 45 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 10.07 -0.07 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 11.07 -0.07 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 12.07 -0.04 55 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 13.07 -0.07 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 14.07 -0.04 61 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 36 0
30JUL26 28.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 65 0
30JUL26 29.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 62 0
30JUL26 30.00 P 0.00 0.00 0.00 0.17 -0.03 19 0 90 0
30JUL26 31.00 P 0.00 0.00 0.00 0.35 -0.05 19 0 180 0
30JUL26 32.00 P 0.00 0.00 0.00 0.64 -0.07 19 0 256 0
30JUL26 33.00 P 0.00 0.00 0.00 1.06 -0.10 19 0 294 0
30JUL26 34.00 P 0.00 0.00 0.00 1.65 -0.11 19 0 116 0
30JUL26 35.00 P 2.37 2.42 2.37 2.37 -0.13 20 30 255 +16
30JUL26 36.00 P 0.00 0.00 0.00 3.11 -0.13 18 0 75 0
30JUL26 37.00 P 0.00 0.00 0.00 4.01 -0.12 18 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.96 -0.12 19 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.09 -0.07 28 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.08 -0.05 31 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.07 -0.08 34 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.07 -0.06 36 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.07 -0.07 39 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.07 -0.07 42 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.10 -0.02 21 0 42 0
28AUG26 29.00 P 0.28 0.28 0.28 0.19 -0.04 21 15 30 +15
28AUG26 30.00 P 0.00 0.00 0.00 0.35 -0.05 21 0 72 0
28AUG26 31.00 P 0.62 0.62 0.62 0.59 -0.08 21 100 102 +100
28AUG26 32.00 P 0.00 0.00 0.00 0.94 -0.09 21 0 141 0
28AUG26 33.00 P 0.00 0.00 0.00 1.39 -0.11 21 0 80 0
28AUG26 34.00 P 0.00 0.00 0.00 1.96 -0.13 21 0 46 0
28AUG26 35.00 P 0.00 0.00 0.00 2.64 -0.13 22 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 3.31 -0.13 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 4.14 -0.13 20 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 5.04 -0.12 21 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.15 -0.13 27 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.15 -0.13 30 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.17 -0.12 33 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.19 -0.13 36 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.22 -0.09 39 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.21 -0.07 42 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 0.03 -0.01 20 0 196 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 0.00 20 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 -0.01 20 0 189 0
29SEP26 29.00 P 0.00 0.00 0.00 0.26 -0.01 20 0 35 0
29SEP26 30.00 P 0.00 0.00 0.00 0.44 -0.02 20 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.71 -0.03 20 0 104 0
29SEP26 32.00 P 0.00 0.00 0.00 1.06 -0.04 20 0 24 0
29SEP26 33.00 P 0.00 0.00 0.00 1.52 -0.06 20 0 22 0
29SEP26 34.00 P 0.00 0.00 0.00 2.09 0.00 21 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.67 -0.10 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.40 -0.09 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 4.21 -0.09 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 5.08 -0.10 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 6.18 -0.11 25 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 7.16 -0.12 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 8.17 -0.12 30 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 9.19 -0.13 33 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.22 -0.09 36 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.21 -0.07 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.19 -0.07 39 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.17 -0.07 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.07 -0.11 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 0.00 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 0.00 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 -0.02 19 0 34 0
30DEC26 27.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 133 0
30DEC26 28.00 P 0.00 0.00 0.00 0.30 -0.03 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.47 -0.04 19 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 0.71 -0.05 20 0 29 0
30DEC26 31.00 P 0.00 0.00 0.00 1.01 -0.07 20 0 126 0
30DEC26 32.00 P 0.00 0.00 0.00 1.40 -0.08 20 0 44 0
30DEC26 33.00 P 0.00 0.00 0.00 1.87 -0.09 20 0 31 0
30DEC26 34.00 P 0.00 0.00 0.00 2.42 -0.10 20 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 2.97 -0.10 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.66 -0.10 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.41 -0.12 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 5.23 -0.12 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.18 -0.22 21 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 7.22 -0.13 24 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 8.20 -0.13 25 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 9.21 -0.12 27 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.22 -0.11 29 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.23 -0.07 31 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.20 -0.07 32 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.18 -0.07 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.16 -0.07 35 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.03 0.00 19 0 58 0
30MAR27 24.00 P 0.00 0.00 0.00 0.05 -0.01 18 0 18 0
30MAR27 25.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 40 0
30MAR27 26.00 P 0.00 0.00 0.00 0.16 -0.02 18 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.27 -0.02 19 0 27 0
30MAR27 28.00 P 0.00 0.00 0.00 0.41 -0.03 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.61 -0.04 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.87 -0.05 19 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 1.20 -0.06 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.59 -0.07 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.06 -0.08 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 2.61 -0.08 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 3.13 -0.09 18 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.80 -0.10 18 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.53 -0.11 18 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.32 -0.11 18 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.35 -0.12 21 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.27 -0.12 22 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.23 -0.12 23 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.22 -0.12 25 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.23 -0.10 26 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.23 -0.07 28 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.20 -0.07 29 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.18 -0.07 30 0 0 0
TOTAL PUT 625 15,309 +96
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$ 5.31
28MAY26 3.90 C 0.00 0.00 0.00 1.41 -0.32 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.31 -0.32 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.21 -0.32 0 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.11 -0.32 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.02 -0.31 59 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.94 -0.29 72 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.82 -0.32 48 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.73 -0.31 52 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.65 -0.29 57 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.57 -0.26 59 0 26 0
28MAY26 4.90 C 0.00 0.00 0.00 0.46 -0.29 47 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.39 -0.26 49 0 173 0
28MAY26 5.25 C 0.19 0.19 0.19 0.23 -0.23 49 100 480 -100
28MAY26 5.50 C 0.13 0.13 0.08 0.12 -0.17 48 370 386 -100
28MAY26 5.75 C 0.10 0.10 0.04 0.06 -0.11 50 27 364 -22
28MAY26 6.00 C 0.05 0.05 0.05 0.03 -0.07 52 5 246 0
28MAY26 6.25 C 0.00 0.00 0.00 0.02 -0.03 58 0 509 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 -0.02 59 0 275 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 68 0 160 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 77 0 115 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 90 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 92 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 25 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 112 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 119 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 130 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 136 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.72 -0.31 79 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.61 -0.32 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.52 -0.31 68 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.42 -0.31 62 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.32 -0.31 56 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.22 -0.31 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 2.13 -0.31 73 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 2.03 -0.31 69 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.96 -0.28 86 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.86 -0.28 81 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.74 -0.29 65 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.64 -0.31 61 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.54 -0.31 57 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.46 -0.29 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.35 -0.30 55 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.25 -0.31 51 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.17 -0.28 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.08 -0.28 53 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.98 -0.30 49 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.90 -0.28 49 0 17 0
29JUN26 4.60 C 0.00 0.00 0.00 0.83 -0.26 51 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 -0.25 50 0 91 0
29JUN26 4.80 C 0.00 0.00 0.00 0.65 -0.27 45 0 63 0
29JUN26 4.90 C 0.57 0.57 0.57 0.60 -0.24 48 2 147 +2
29JUN26 5.00 C 0.00 0.00 0.00 0.53 -0.23 47 0 261 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 -0.20 46 0 103 0
29JUN26 5.50 C 0.00 0.00 0.00 0.27 -0.17 46 0 231 0
29JUN26 5.75 C 0.17 0.17 0.17 0.19 -0.14 46 5 569 0
29JUN26 6.00 C 0.13 0.13 0.13 0.13 -0.12 47 5 257 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 -0.08 48 0 325 0
29JUN26 6.50 C 0.07 0.07 0.07 0.06 -0.06 48 8 456 -6
29JUN26 6.75 C 0.07 0.07 0.07 0.04 -0.04 49 20 1,278 +20
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 588 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.03 45 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 75 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 -0.01 53 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 21 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.47 -0.31 49 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.36 -0.33 43 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.29 -0.30 48 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.19 -0.31 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.13 -0.29 49 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.04 -0.29 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.96 -0.28 46 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.87 -0.27 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.80 -0.26 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.73 -0.25 44 0 0 0
30JUL26 4.90 C 0.68 0.68 0.68 0.69 -0.21 47 4 4 +4
30JUL26 5.00 C 0.00 0.00 0.00 0.62 -0.22 46 0 17 0
30JUL26 5.25 C 0.00 0.00 0.00 0.49 -0.19 46 0 145 0
30JUL26 5.50 C 0.38 0.38 0.38 0.38 -0.17 46 72 117 +72
30JUL26 5.75 C 0.00 0.00 0.00 0.30 -0.14 47 0 30 0
30JUL26 6.00 C 0.00 0.00 0.00 0.22 -0.13 46 0 110 0
30JUL26 6.25 C 0.00 0.00 0.00 0.17 -0.10 47 0 13 0
30JUL26 6.50 C 0.00 0.00 0.00 0.12 -0.08 46 0 24 0
30JUL26 6.75 C 0.00 0.00 0.00 0.09 -0.06 47 0 16 0
30JUL26 7.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.05 -0.03 48 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 34 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.32 -0.29 45 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.23 -0.29 44 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.15 -0.28 44 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.07 -0.29 43 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.02 -0.26 46 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.92 -0.27 43 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.85 -0.26 42 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.83 -0.23 47 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.73 -0.26 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.69 -0.23 45 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.57 -0.19 46 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.47 -0.17 47 0 13 0
28AUG26 5.75 C 0.00 0.00 0.00 0.37 -0.14 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.29 -0.13 46 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.23 -0.11 46 0 23 0
28AUG26 6.50 C 0.00 0.00 0.00 0.18 -0.09 46 0 1 0
28AUG26 6.75 C 0.00 0.00 0.00 0.14 -0.07 46 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.11 -0.06 46 0 15 0
28AUG26 7.25 C 0.00 0.00 0.00 0.08 -0.05 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.06 -0.04 45 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.02 -0.03 43 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.64 -0.29 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.55 -0.28 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.47 -0.27 49 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.39 -0.28 48 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.29 -0.27 45 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.22 -0.27 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.15 -0.26 46 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.08 -0.25 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.01 -0.24 46 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.92 -0.27 43 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 -0.24 45 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.83 -0.22 46 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.75 -0.23 44 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.64 -0.20 45 0 79 0
29SEP26 5.50 C 0.51 0.51 0.51 0.54 -0.16 46 1 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.45 -0.14 46 0 49 0
29SEP26 6.00 C 0.00 0.00 0.00 0.37 -0.14 46 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.30 -0.11 46 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.24 -0.11 45 0 121 0
29SEP26 6.75 C 0.00 0.00 0.00 0.20 -0.09 46 0 9 0
29SEP26 7.00 C 0.00 0.00 0.00 0.16 -0.07 46 0 127 0
29SEP26 7.25 C 0.00 0.00 0.00 0.13 -0.06 46 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.05 45 0 48 0
29SEP26 7.75 C 0.13 0.13 0.13 0.08 -0.05 45 10 5 -10
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.03 45 0 8 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.03 45 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.03 45 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.03 41 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.74 -0.27 48 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.66 -0.27 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.57 -0.27 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.50 -0.26 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.42 -0.26 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.35 -0.26 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.29 -0.25 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.19 -0.27 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.16 -0.24 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.07 -0.26 43 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.01 -0.25 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.96 -0.24 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.91 -0.23 43 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.80 -0.21 44 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.71 -0.17 45 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.61 -0.15 44 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.53 -0.13 44 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 -0.15 43 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.39 -0.12 44 0 87 0
30DEC26 6.75 C 0.00 0.00 0.00 0.34 -0.11 45 0 203 0
30DEC26 7.00 C 0.00 0.00 0.00 0.29 -0.10 44 0 48 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 -0.09 44 0 46 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.08 44 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.18 -0.07 44 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.15 -0.06 44 0 40 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.05 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.05 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.04 44 0 0 0
30DEC26 9.00 C 0.15 0.15 0.15 0.08 -0.04 44 1 1 +1
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.03 45 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.74 -0.27 46 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.64 -0.29 43 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.57 -0.29 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.50 -0.28 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.47 -0.24 45 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.37 -0.28 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.31 -0.27 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.25 -0.26 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.19 -0.26 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.13 -0.26 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.09 -0.24 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.03 -0.24 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.92 -0.22 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.84 -0.18 44 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.74 -0.18 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.66 -0.17 44 0 63 0
30MAR27 6.25 C 0.00 0.00 0.00 0.60 -0.14 44 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 -0.13 43 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.46 -0.12 44 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 -0.12 44 0 40 0
30MAR27 7.25 C 0.00 0.00 0.00 0.37 -0.10 44 0 9 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 -0.10 44 0 9 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 -0.08 44 0 5 0
30MAR27 8.00 C 0.27 0.27 0.27 0.25 -0.08 44 4 0 -4
30MAR27 8.25 C 0.00 0.00 0.00 0.22 -0.07 44 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 -0.06 44 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.17 -0.06 44 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.15 -0.05 44 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.04 44 0 20 0
TOTAL CALL 634 12,081 -143
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 89 0 31 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 83 0 120 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 77 0 190 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 71 0 93 0
28MAY26 4.30 P 0.01 0.01 0.01 0.01 0.00 64 5 261 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 302 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 407 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 +0.01 55 0 413 0
28MAY26 4.70 P 0.03 0.03 0.03 0.03 +0.02 55 36 153 +6
28MAY26 4.80 P 0.03 0.05 0.03 0.04 +0.03 52 35 369 +35
28MAY26 4.90 P 0.04 0.07 0.04 0.06 +0.04 53 21 365 +10
28MAY26 5.00 P 0.06 0.10 0.06 0.08 +0.05 51 109 484 +100
28MAY26 5.25 P 0.16 0.16 0.16 0.18 +0.10 52 1 290 +1
28MAY26 5.50 P 0.32 0.36 0.32 0.31 +0.16 50 2 171 +2
28MAY26 5.75 P 0.00 0.00 0.00 0.51 +0.22 55 0 393 0
28MAY26 6.00 P 0.00 0.00 0.00 0.72 +0.28 54 0 276 0
28MAY26 6.25 P 0.00 0.00 0.00 0.97 +0.29 66 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.23 +0.32 83 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.46 +0.31 81 0 0 0
28MAY26 7.00 P 1.61 1.61 1.61 1.70 +0.31 81 20 45 0
28MAY26 7.25 P 0.00 0.00 0.00 1.98 +0.34 114 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.19 +0.30 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.47 +0.32 125 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.72 +0.32 132 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.97 +0.33 140 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.23 +0.34 155 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.48 +0.35 162 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.70 +0.31 138 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.99 +0.34 184 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 82 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 74 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 70 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 66 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 58 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 51 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 91 0
29JUN26 4.00 P 0.03 0.03 0.03 0.01 0.00 45 5 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.03 +0.02 48 0 165 0
29JUN26 4.30 P 0.00 0.00 0.00 0.04 +0.02 48 0 64 0
29JUN26 4.40 P 0.00 0.00 0.00 0.05 +0.02 47 0 487 0
29JUN26 4.50 P 0.06 0.06 0.06 0.07 +0.03 48 8 422 +8
29JUN26 4.60 P 0.08 0.08 0.08 0.08 +0.03 46 5 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.11 +0.04 47 0 104 0
29JUN26 4.80 P 0.12 0.12 0.12 0.13 +0.05 46 5 451 +5
29JUN26 4.90 P 0.00 0.00 0.00 0.16 +0.06 46 0 230 0
29JUN26 5.00 P 0.16 0.20 0.16 0.20 +0.08 46 101 566 +35
29JUN26 5.25 P 0.32 0.32 0.32 0.31 +0.12 46 2 86 +2
29JUN26 5.50 P 0.35 0.41 0.35 0.46 +0.16 48 3 326 0
29JUN26 5.75 P 0.62 0.62 0.62 0.63 +0.19 49 2 289 0
29JUN26 6.00 P 0.00 0.00 0.00 0.82 +0.22 49 0 132 0
29JUN26 6.25 P 0.00 0.00 0.00 1.02 +0.23 49 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.25 +0.25 52 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.48 +0.26 53 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 1.71 +0.27 52 0 425 0
29JUN26 7.25 P 0.00 0.00 0.00 1.98 +0.30 64 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.21 +0.30 62 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.47 +0.32 70 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.72 +0.32 75 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.97 +0.32 79 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.23 +0.34 87 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.48 +0.33 91 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.70 +0.30 79 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.99 +0.34 102 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 +0.02 46 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 +0.03 48 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.07 +0.03 47 0 25 0
30JUL26 4.30 P 0.08 0.08 0.08 0.09 +0.04 48 10 11 +10
30JUL26 4.40 P 0.00 0.00 0.00 0.10 +0.04 46 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.12 +0.04 46 0 676 0
30JUL26 4.60 P 0.12 0.12 0.12 0.14 +0.04 45 15 37 +1
30JUL26 4.70 P 0.00 0.00 0.00 0.17 +0.06 45 0 64 0
30JUL26 4.80 P 0.22 0.22 0.22 0.21 +0.08 46 5 71 +5
30JUL26 4.90 P 0.00 0.00 0.00 0.24 +0.08 45 0 22 0
30JUL26 5.00 P 0.23 0.30 0.23 0.28 +0.09 45 365 367 +338
30JUL26 5.25 P 0.00 0.00 0.00 0.40 +0.12 46 0 37 0
30JUL26 5.50 P 0.00 0.00 0.00 0.54 +0.16 46 0 90 0
30JUL26 5.75 P 0.00 0.00 0.00 0.71 +0.19 47 0 51 0
30JUL26 6.00 P 0.00 0.00 0.00 0.89 +0.21 47 0 13 0
30JUL26 6.25 P 0.00 0.00 0.00 1.09 +0.23 48 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.30 +0.24 49 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.52 +0.25 49 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.76 +0.28 52 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.98 +0.26 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.21 +0.26 49 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.47 +0.30 56 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.72 +0.30 59 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.97 +0.32 63 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.09 +0.04 47 0 20 0
28AUG26 4.20 P 0.00 0.00 0.00 0.10 +0.04 45 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.12 +0.04 45 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.15 +0.05 46 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.17 +0.05 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.20 +0.06 45 0 50 0
28AUG26 4.70 P 0.00 0.00 0.00 0.23 +0.07 45 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.26 +0.07 45 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.30 +0.08 45 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.34 +0.09 44 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.46 +0.11 44 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.60 +0.14 45 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.76 +0.17 45 0 22 0
28AUG26 6.00 P 0.00 0.00 0.00 0.97 +0.21 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.16 +0.26 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.37 +0.25 50 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.56 +0.24 48 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.79 +0.25 50 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.02 +0.26 51 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.23 +0.25 48 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.47 +0.26 49 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.73 +0.29 54 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.97 +0.30 55 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 +0.02 46 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.08 +0.02 45 0 3 0
29SEP26 4.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 62 0
29SEP26 4.10 P 0.00 0.00 0.00 0.12 +0.04 46 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.14 +0.04 45 0 127 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 +0.05 46 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 +0.05 45 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.22 +0.06 45 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.25 +0.06 45 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.29 +0.08 45 0 46 0
29SEP26 4.80 P 0.28 0.28 0.28 0.32 +0.08 45 1 11 +1
29SEP26 4.90 P 0.00 0.00 0.00 0.37 +0.10 45 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 +0.11 46 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.53 +0.12 45 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.66 +0.13 44 0 51 0
29SEP26 5.75 P 0.00 0.00 0.00 0.82 +0.15 44 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.00 +0.19 45 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.22 +0.23 48 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.41 +0.24 48 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.61 +0.25 48 0 25 0
29SEP26 7.00 P 0.00 0.00 0.00 1.80 +0.24 46 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.03 +0.26 47 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.25 +0.25 46 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.49 +0.27 48 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.73 +0.29 49 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 2.97 +0.30 50 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.23 +0.32 54 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.48 +0.33 57 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.71 +0.31 54 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.99 +0.34 63 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 +0.03 44 0 19 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 +0.04 45 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 +0.05 44 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 +0.06 45 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 +0.05 44 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.26 +0.06 44 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.30 +0.07 44 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.33 +0.07 44 0 43 0
30DEC26 4.60 P 0.00 0.00 0.00 0.36 +0.07 44 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.40 +0.08 43 0 75 0
30DEC26 4.80 P 0.00 0.00 0.00 0.44 +0.08 43 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.49 +0.10 44 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.53 +0.10 43 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.66 +0.12 43 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.79 +0.13 43 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 0.94 +0.13 43 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.11 +0.15 43 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.32 +0.21 45 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.51 +0.22 45 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.71 +0.24 46 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.92 +0.25 46 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.13 +0.25 46 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.31 +0.23 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.53 +0.23 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.76 +0.24 44 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 2.99 +0.25 44 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.23 +0.27 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.48 +0.28 47 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.71 +0.29 45 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.99 +0.34 52 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.23 +0.05 44 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 +0.05 44 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 +0.06 44 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 +0.06 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 +0.06 44 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 +0.07 43 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.41 +0.06 43 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.46 +0.09 43 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.49 +0.08 43 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 +0.09 43 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 +0.10 43 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.64 +0.11 43 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 +0.14 43 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.92 +0.15 44 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.04 +0.12 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.20 +0.16 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.39 +0.20 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.59 +0.22 44 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.79 +0.23 44 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.98 +0.22 44 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.19 +0.23 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.40 +0.24 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.62 +0.26 45 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.84 +0.27 45 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.03 +0.24 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.25 +0.24 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.51 +0.27 45 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.73 +0.27 43 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.99 +0.31 46 0 0 0
TOTAL PUT 756 13,873 +559
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$ 50.00
28MAY26 36.00 C 0.00 0.00 0.00 14.01 -0.93 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.01 -0.93 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.01 -0.93 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.04 -0.90 48 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.04 -0.90 42 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.04 -0.90 37 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.01 -1.13 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.07 -0.89 40 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.20 -0.77 48 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 5.12 -0.89 35 0 48 0
28MAY26 46.00 C 0.00 0.00 0.00 4.20 -0.88 35 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 3.34 -0.85 35 0 97 0
28MAY26 48.00 C 0.00 0.00 0.00 2.57 -0.80 35 0 100 0
28MAY26 49.00 C 1.70 1.70 1.70 1.86 -0.78 34 7 36 0
28MAY26 50.00 C 1.39 1.39 1.23 1.31 -0.68 34 79 179 +35
28MAY26 52.50 C 0.75 0.75 0.40 0.46 -0.39 34 58 150 +1
28MAY26 55.00 C 0.19 0.19 0.17 0.13 -0.18 35 26 107 -14
28MAY26 57.50 C 0.00 0.00 0.00 0.03 -0.06 36 0 133 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 122 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 47 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 79 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
28MAY26 87.50 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 27.07 -0.91 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.08 -0.90 69 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.08 -0.90 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.08 -0.91 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.09 -0.90 59 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.00 -0.99 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.01 -0.98 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.10 -0.81 50 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.10 -0.81 41 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.10 -0.81 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.11 -0.90 42 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 16.11 -0.90 35 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.12 -0.90 39 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.12 -0.82 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.26 -0.68 51 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 12.14 -0.97 34 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.18 -0.96 36 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.21 -1.16 35 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 9.29 -1.02 37 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.10 -1.20 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.24 -1.22 27 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.41 -1.03 30 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.85 -0.76 37 0 33 0
29JUN26 46.00 C 0.00 0.00 0.00 5.05 -0.77 36 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 4.34 -0.74 36 0 126 0
29JUN26 48.00 C 0.00 0.00 0.00 3.82 -0.57 38 0 147 0
29JUN26 49.00 C 2.96 3.09 2.88 3.09 -0.68 35 45 134 +28
29JUN26 50.00 C 2.62 2.62 2.40 2.58 -0.57 35 16 349 +14
29JUN26 52.50 C 1.52 1.52 1.52 1.58 -0.43 36 2 146 -2
29JUN26 55.00 C 0.97 0.97 0.97 0.94 -0.33 36 2 145 -2
29JUN26 57.50 C 0.58 0.58 0.56 0.51 -0.22 36 8 175 -6
29JUN26 60.00 C 0.00 0.00 0.00 0.26 -0.13 36 0 293 0
29JUN26 62.50 C 0.00 0.00 0.00 0.13 -0.07 36 0 377 0
29JUN26 65.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 115 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 14.17 -1.09 39 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 13.26 -0.89 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.24 -1.10 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.29 -1.06 40 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.36 -1.05 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.36 -1.15 36 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.48 -1.13 36 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.72 -1.03 39 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.86 -1.02 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.17 -0.72 39 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 5.44 -0.71 39 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 4.74 -0.71 38 0 165 0
30JUL26 48.00 C 4.11 4.11 4.11 4.12 -0.68 38 15 87 +15
30JUL26 49.00 C 3.64 3.64 3.48 3.60 -0.60 38 43 105 +16
30JUL26 50.00 C 3.35 3.35 2.99 3.13 -0.50 38 61 119 +6
30JUL26 52.50 C 2.19 2.20 2.08 2.15 -0.40 39 41 193 +12
30JUL26 55.00 C 1.43 1.43 1.43 1.40 -0.35 39 15 185 +15
30JUL26 57.50 C 1.03 1.03 1.03 0.89 -0.25 39 15 29 +7
30JUL26 60.00 C 0.70 0.70 0.70 0.54 -0.18 39 15 46 0
30JUL26 62.50 C 0.00 0.00 0.00 0.33 -0.11 39 0 90 0
30JUL26 65.00 C 0.00 0.00 0.00 0.19 -0.08 38 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.11 -0.05 38 0 75 0
30JUL26 70.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 9.70 -0.81 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 8.65 -1.06 38 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 7.72 -1.15 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.09 -0.97 39 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 6.34 -0.74 38 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 5.67 -0.70 38 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 5.06 -0.65 38 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 4.48 -0.61 38 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 3.97 -0.61 39 0 0 0
28AUG26 50.00 C 3.32 3.32 3.32 3.50 -0.54 39 15 45 +15
28AUG26 52.50 C 2.58 2.62 2.58 2.56 -0.38 39 39 10 -20
28AUG26 55.00 C 0.00 0.00 0.00 1.81 -0.34 39 0 0 0
28AUG26 57.50 C 1.44 1.44 1.35 1.26 -0.26 39 27 30 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.87 -0.19 39 0 10 0
28AUG26 62.50 C 0.79 0.79 0.79 0.59 -0.14 39 15 18 +15
28AUG26 65.00 C 0.00 0.00 0.00 0.40 -0.10 39 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.26 -0.08 39 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.17 -0.06 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.12 -0.89 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.19 -0.87 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.22 -0.87 43 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.26 -1.06 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.31 -0.84 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 12.38 -0.96 41 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 11.42 -1.10 40 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.53 -1.09 39 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.70 -1.04 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.66 -1.26 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 8.05 -1.05 39 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.48 -0.84 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.71 -0.65 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 6.04 -0.65 39 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 5.60 -0.47 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 4.89 -0.60 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 4.41 -0.50 39 0 85 0
29SEP26 50.00 C 0.00 0.00 0.00 3.96 -0.51 39 0 41 0
29SEP26 52.50 C 0.00 0.00 0.00 3.06 -0.40 39 0 170 0
29SEP26 55.00 C 0.00 0.00 0.00 2.30 -0.38 39 0 201 0
29SEP26 57.50 C 0.00 0.00 0.00 1.72 -0.30 39 0 999 0
29SEP26 60.00 C 0.00 0.00 0.00 1.28 -0.23 39 0 47 0
29SEP26 62.50 C 0.00 0.00 0.00 0.94 -0.18 39 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.69 -0.13 39 0 12 0
29SEP26 67.50 C 0.00 0.00 0.00 0.50 -0.10 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.35 -0.09 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.26 -0.06 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.13 -0.04 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 14.33 -0.99 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.42 -0.85 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.56 -0.83 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.73 -0.81 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.94 -0.79 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.19 -0.76 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.48 -0.74 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.82 -0.69 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.20 -0.68 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.59 -0.67 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.07 -0.61 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.55 -0.61 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.07 -0.57 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.64 -0.53 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.22 -0.52 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.30 -0.45 38 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.53 -0.37 38 0 5 0
30DEC26 57.50 C 0.00 0.00 0.00 2.86 -0.37 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.34 -0.31 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.90 -0.24 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.52 -0.23 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.23 -0.19 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.99 -0.15 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.79 -0.14 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.63 -0.10 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.50 -0.10 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.40 -0.07 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.32 -0.07 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.25 -0.05 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.20 -0.05 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.62 -0.79 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.79 -0.78 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.84 -0.81 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.22 -0.73 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.50 -0.72 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.81 -0.59 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 10.16 -0.67 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 9.53 -0.61 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.93 -0.64 37 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.43 -0.79 37 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.96 -0.71 37 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 7.66 -0.55 38 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.93 -0.57 37 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.53 -0.53 37 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 6.14 -0.53 37 0 60 0
30MAR27 52.50 C 0.00 0.00 0.00 5.25 -0.45 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.52 -0.40 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.90 -0.35 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.36 -0.30 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.87 -0.29 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.45 -0.26 39 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.06 -0.27 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.69 -0.20 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.42 -0.20 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.19 -0.16 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.00 -0.16 38 0 0 0
TOTAL CALL 544 9,548 +150
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 63 0 10 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 58 0 41 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 68 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 0.00 37 0 92 0
28MAY26 44.00 P 0.13 0.13 0.13 0.04 +0.01 36 2 66 +2
28MAY26 45.00 P 0.00 0.00 0.00 0.08 +0.01 35 0 157 0
28MAY26 46.00 P 0.23 0.23 0.23 0.16 +0.02 35 5 183 0
28MAY26 47.00 P 0.00 0.00 0.00 0.31 +0.05 35 0 158 0
28MAY26 48.00 P 0.57 0.71 0.57 0.54 +0.10 35 11 109 +4
28MAY26 49.00 P 0.84 1.13 0.84 0.89 +0.18 36 42 168 -9
28MAY26 50.00 P 1.25 1.64 1.25 1.34 +0.26 36 40 263 -10
28MAY26 52.50 P 0.00 0.00 0.00 2.93 +0.44 35 0 138 0
28MAY26 55.00 P 0.00 0.00 0.00 5.09 +0.73 35 0 61 0
28MAY26 57.50 P 0.00 0.00 0.00 7.50 +0.85 0 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 10.12 +1.02 61 0 10 0
28MAY26 62.50 P 0.00 0.00 0.00 12.62 +0.79 71 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.12 +0.78 81 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.61 +1.01 89 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.12 +0.78 99 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.54 +0.70 94 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.02 +0.92 95 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 27.54 +0.75 108 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 30.04 +0.70 114 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 32.62 +0.78 136 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.12 +0.80 143 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 37.52 +0.68 126 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 37 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 0.00 36 0 32 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 +0.01 36 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.14 +0.02 36 0 103 0
29JUN26 42.00 P 0.00 0.00 0.00 0.22 +0.03 36 0 115 0
29JUN26 43.00 P 0.00 0.00 0.00 0.33 +0.05 36 0 41 0
29JUN26 44.00 P 0.00 0.00 0.00 0.48 +0.07 36 0 57 0
29JUN26 45.00 P 0.64 0.74 0.64 0.68 +0.10 36 29 105 -11
29JUN26 46.00 P 0.86 0.86 0.86 0.93 +0.14 36 15 141 -15
29JUN26 47.00 P 1.12 1.28 1.12 1.24 +0.19 36 16 163 -14
29JUN26 48.00 P 1.43 1.66 1.43 1.61 +0.23 36 16 159 +15
29JUN26 49.00 P 2.21 2.21 2.12 2.04 +0.27 37 36 135 +17
29JUN26 50.00 P 2.40 2.72 2.40 2.53 +0.31 37 35 321 -10
29JUN26 52.50 P 3.66 4.30 3.66 3.94 +0.34 36 49 43 -34
29JUN26 55.00 P 0.00 0.00 0.00 5.94 +0.76 39 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 7.86 +0.70 36 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 10.14 +0.77 36 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 12.62 +0.79 41 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 15.12 +0.78 47 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 17.74 +1.00 57 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 20.24 +0.90 62 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.71 +0.87 66 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.23 +1.13 72 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.74 +0.95 77 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.24 +0.90 81 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 32.73 +0.89 84 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.24 +0.92 89 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.74 +0.90 93 0 0 0
30JUL26 36.00 P 0.20 0.24 0.20 0.17 +0.03 39 18 22 +18
30JUL26 37.00 P 0.00 0.00 0.00 0.24 +0.03 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.34 +0.05 38 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.46 +0.06 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.63 +0.12 39 0 44 0
30JUL26 41.00 P 0.00 0.00 0.00 0.83 +0.11 39 0 1 0
30JUL26 42.00 P 1.00 1.00 1.00 1.06 +0.14 38 10 22 +10
30JUL26 43.00 P 0.00 0.00 0.00 1.32 +0.15 38 0 181 0
30JUL26 44.00 P 1.62 1.62 1.62 1.63 +0.17 38 15 178 +15
30JUL26 45.00 P 0.00 0.00 0.00 1.99 +0.21 38 0 151 0
30JUL26 46.00 P 2.49 2.49 2.49 2.40 +0.24 38 1 77 +1
30JUL26 47.00 P 2.85 3.09 2.85 2.87 +0.30 38 36 194 +30
30JUL26 48.00 P 3.43 3.43 3.43 3.38 +0.31 38 15 115 0
30JUL26 49.00 P 4.12 4.12 4.12 3.95 +0.40 38 12 144 0
30JUL26 50.00 P 4.51 4.74 4.51 4.58 +0.42 38 27 118 0
30JUL26 52.50 P 0.00 0.00 0.00 6.29 +0.59 38 0 33 0
30JUL26 55.00 P 0.00 0.00 0.00 7.94 +0.30 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.60 +1.12 44 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.56 +0.88 39 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.20 +1.26 48 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.30 +1.01 42 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.69 +1.03 41 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.14 +0.98 42 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.48 +1.03 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 27.05 +1.07 41 0 0 0
28AUG26 41.00 P 1.17 1.17 1.17 1.19 +0.12 38 1 5 +1
28AUG26 42.00 P 0.00 0.00 0.00 1.46 +0.14 38 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 1.76 +0.15 38 0 2 0
28AUG26 44.00 P 2.09 2.09 2.09 2.10 +0.19 38 15 16 +15
28AUG26 45.00 P 2.51 2.51 2.51 2.50 +0.22 38 15 4 -15
28AUG26 46.00 P 2.94 2.94 2.94 2.92 +0.24 38 15 0 -15
28AUG26 47.00 P 0.00 0.00 0.00 3.41 +0.29 38 0 9 0
28AUG26 48.00 P 0.00 0.00 0.00 3.93 +0.33 38 0 107 0
28AUG26 49.00 P 0.00 0.00 0.00 4.50 +0.37 38 0 60 0
28AUG26 50.00 P 0.00 0.00 0.00 5.11 +0.43 38 0 0 0
28AUG26 52.50 P 6.82 6.82 6.82 6.78 +0.50 38 15 67 +15
28AUG26 55.00 P 0.00 0.00 0.00 8.90 +0.90 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.98 +1.15 43 0 15 0
28AUG26 60.00 P 0.00 0.00 0.00 12.85 +0.84 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.20 +1.00 41 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 17.73 +1.22 46 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 19.69 +0.91 36 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 22.16 +1.00 38 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 24.65 +0.95 41 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 27.05 +0.82 37 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 +0.04 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.32 +0.04 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.43 +0.06 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.55 +0.07 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.71 +0.09 39 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.89 +0.15 39 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.07 +0.14 39 0 2 0
29SEP26 40.00 P 0.00 0.00 0.00 1.28 +0.15 38 0 20 0
29SEP26 41.00 P 1.56 1.56 1.56 1.59 +0.21 39 2 19 -2
29SEP26 42.00 P 0.00 0.00 0.00 1.89 +0.15 38 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 2.21 +0.13 38 0 92 0
29SEP26 44.00 P 0.00 0.00 0.00 2.58 +0.15 38 0 80 0
29SEP26 45.00 P 2.95 2.95 2.95 2.98 +0.13 38 1 66 +1
29SEP26 46.00 P 0.00 0.00 0.00 3.43 +0.21 38 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 3.92 +0.17 38 0 856 0
29SEP26 48.00 P 0.00 0.00 0.00 4.46 +0.20 38 0 100 0
29SEP26 49.00 P 0.00 0.00 0.00 5.06 +0.42 38 0 124 0
29SEP26 50.00 P 5.32 5.32 5.32 5.63 +0.41 38 2 106 +2
29SEP26 52.50 P 0.00 0.00 0.00 7.06 +0.30 37 0 101 0
29SEP26 55.00 P 0.00 0.00 0.00 9.12 +0.59 39 0 77 0
29SEP26 57.50 P 0.00 0.00 0.00 11.06 +0.54 39 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.14 +0.58 39 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 15.34 +0.64 39 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 17.73 +1.04 41 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 19.91 +0.96 39 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 22.27 +1.01 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.85 +0.94 44 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.08 +0.82 36 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.63 +1.09 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.96 +1.04 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.42 +0.84 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.89 +1.04 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.37 +1.06 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.13 +0.11 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.34 +0.11 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.59 +0.14 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.87 +0.15 38 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.17 +0.18 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.58 +0.20 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.94 +0.21 39 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.36 +0.27 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 3.79 +0.26 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.11 +0.27 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.61 +0.32 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.11 +0.32 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.64 +0.35 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.22 +0.39 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.80 +0.40 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.38 +0.46 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.11 +0.54 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.95 +0.56 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.93 +0.62 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.00 +0.68 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.14 +0.70 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.37 +0.74 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.65 +0.78 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 24.97 +0.79 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.34 +0.83 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.74 +0.84 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.16 +0.86 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.60 +0.86 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.05 +0.87 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.52 +0.88 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.69 +0.12 38 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.97 +0.19 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.25 +0.19 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.54 +0.20 38 0 0 0
30MAR27 40.00 P 2.90 2.90 2.90 2.87 +0.21 38 1 3 +1
30MAR27 41.00 P 3.23 3.23 3.23 3.31 +0.33 39 1 1 +1
30MAR27 42.00 P 0.00 0.00 0.00 3.70 +0.22 39 0 0 0
30MAR27 43.00 P 3.93 3.93 3.93 4.13 +0.36 39 1 5 +1
30MAR27 44.00 P 4.68 4.68 4.68 4.58 +0.28 39 2 19 +2
30MAR27 45.00 P 0.00 0.00 0.00 5.03 +0.24 39 0 1,015 0
30MAR27 46.00 P 0.00 0.00 0.00 5.53 +0.23 39 0 1,027 0
30MAR27 47.00 P 0.00 0.00 0.00 6.10 +0.42 39 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.68 +0.37 39 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.24 +0.38 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.85 +0.42 39 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 9.38 +0.41 39 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.11 +0.45 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.90 +0.70 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.84 +0.59 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.85 +0.56 40 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.92 +0.55 40 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.00 +0.86 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.25 +0.66 40 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.46 +0.54 40 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.83 +0.69 41 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.14 +0.72 40 0 0 0
TOTAL PUT 501 9,810 +16
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$ 43.66
28MAY26 32.00 C 0.00 0.00 0.00 11.67 -1.15 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.67 -1.15 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.67 -1.15 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.67 -1.15 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 7.68 -1.14 55 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.68 -1.14 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 5.68 -1.14 41 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 4.68 -1.14 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 3.69 -1.13 32 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 2.73 -1.11 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 1.87 -1.03 32 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 1.15 -0.89 32 0 57 0
28MAY26 44.00 C 0.75 0.75 0.53 0.62 -0.74 31 48 47 +2
28MAY26 45.00 C 0.44 0.45 0.29 0.31 -0.46 31 166 148 +18
28MAY26 46.00 C 0.16 0.17 0.16 0.15 -0.26 32 30 132 +25
28MAY26 47.00 C 0.09 0.09 0.09 0.07 -0.15 32 1 248 -1
28MAY26 48.00 C 0.00 0.00 0.00 0.03 -0.08 33 0 208 0
28MAY26 49.00 C 0.01 0.01 0.01 0.01 -0.04 32 1 191 -1
28MAY26 50.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 238 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 222 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 174 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 19 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 100 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 77 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 84 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.67 -1.14 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.67 -1.14 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.67 -1.15 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.67 -1.15 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 10.67 -1.15 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 9.67 -1.15 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 8.67 -1.15 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 7.68 -1.14 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 6.68 -1.14 36 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.68 -1.14 31 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 4.71 -1.12 32 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 3.80 -1.06 32 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 2.99 -0.96 32 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 2.32 -0.82 32 0 45 0
29JUN26 43.00 C 1.95 1.95 1.68 1.83 -0.63 32 57 63 +18
29JUN26 44.00 C 0.00 0.00 0.00 1.32 -0.60 31 0 92 0
29JUN26 45.00 C 0.00 0.00 0.00 1.01 -0.48 31 0 152 0
29JUN26 46.00 C 0.00 0.00 0.00 0.75 -0.38 31 0 128 0
29JUN26 47.00 C 0.60 0.60 0.60 0.56 -0.29 32 15 134 +15
29JUN26 48.00 C 0.50 0.50 0.50 0.40 -0.22 32 15 158 +15
29JUN26 49.00 C 0.00 0.00 0.00 0.28 -0.16 32 0 177 0
29JUN26 50.00 C 0.29 0.29 0.29 0.19 -0.12 32 51 319 +51
29JUN26 52.50 C 0.00 0.00 0.00 0.07 -0.05 32 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 55 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 80 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.72 -1.10 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.74 -1.16 36 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.88 -0.96 37 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.86 -1.05 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.10 -0.94 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.45 -0.83 32 0 0 0
30JUL26 42.00 C 2.89 2.89 2.89 2.96 -0.66 33 6 6 +6
30JUL26 43.00 C 2.33 2.33 2.33 2.46 -0.62 33 30 30 +30
30JUL26 44.00 C 0.00 0.00 0.00 2.03 -0.54 33 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 1.66 -0.49 33 0 41 0
30JUL26 46.00 C 1.25 1.25 1.25 1.34 -0.45 32 30 90 0
30JUL26 47.00 C 0.00 0.00 0.00 1.08 -0.38 32 0 132 0
30JUL26 48.00 C 0.00 0.00 0.00 0.85 -0.33 32 0 41 0
30JUL26 49.00 C 0.00 0.00 0.00 0.67 -0.27 32 0 59 0
30JUL26 50.00 C 0.00 0.00 0.00 0.52 -0.23 32 0 57 0
30JUL26 52.50 C 0.00 0.00 0.00 0.27 -0.13 32 0 50 0
30JUL26 55.00 C 0.00 0.00 0.00 0.13 -0.08 32 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 0.06 -0.05 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
30JUL26 67.50 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 0.01 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.86 - 39 0 0 -
28AUG26 37.00 C 0.00 0.00 0.00 6.94 -1.04 37 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 5.97 -1.00 33 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.25 -0.90 33 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.61 -0.82 33 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.01 -0.76 33 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.57 -0.60 34 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 3.08 -0.61 34 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 2.65 -0.55 34 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 2.27 -0.50 34 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 1.92 -0.47 34 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 1.62 -0.42 34 0 59 0
28AUG26 48.00 C 1.39 1.39 1.39 1.36 -0.38 34 6 30 0
28AUG26 49.00 C 1.18 1.18 1.18 1.13 -0.33 34 1 1 +1
28AUG26 50.00 C 1.10 1.10 1.00 0.95 -0.28 34 70 120 +70
28AUG26 52.50 C 0.00 0.00 0.00 0.58 -0.19 34 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 0.34 -0.14 33 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.20 -0.09 33 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.12 -0.05 34 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.07 -0.03 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.67 -1.15 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.67 -1.15 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.83 -1.10 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.67 -1.23 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.03 -0.98 37 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.24 -0.94 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.30 -0.92 33 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.63 -0.86 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.02 -0.80 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.45 -0.76 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.05 -0.58 34 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 3.56 -0.62 34 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 3.10 -0.58 34 0 825 0
29SEP26 45.00 C 2.66 2.66 2.66 2.72 -0.52 34 6 852 -6
29SEP26 46.00 C 0.00 0.00 0.00 2.35 -0.49 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 2.04 -0.45 34 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 1.75 -0.43 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 1.51 -0.38 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 1.28 -0.35 33 0 23 0
29SEP26 52.50 C 0.00 0.00 0.00 0.85 -0.27 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.56 -0.19 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.36 -0.13 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.23 -0.09 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.14 -0.06 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.09 -0.04 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.02 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.91 -1.13 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.06 -1.13 36 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.21 -1.15 35 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.60 -0.98 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.86 -0.96 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.05 -1.02 34 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.27 -1.11 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.87 -0.83 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.08 -0.80 33 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.71 -0.58 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.05 -0.71 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.72 -0.53 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 4.27 -0.61 34 0 0 0
30DEC26 45.00 C 3.76 3.76 3.76 3.86 -0.55 34 6 6 +6
30DEC26 46.00 C 0.00 0.00 0.00 3.48 -0.51 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 3.14 -0.48 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.83 -0.44 34 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 2.52 -0.43 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 2.26 -0.43 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.70 -0.37 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 1.24 -0.32 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 0.93 -0.21 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.70 -0.14 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.51 -0.12 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.37 -0.10 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.27 -0.08 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.20 -0.05 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 -0.05 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.24 -0.98 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.80 -0.65 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.98 -0.69 35 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 10.27 -0.68 35 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.58 -0.90 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.93 -0.90 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.28 -0.92 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 7.75 -0.81 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.17 -0.80 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.46 -0.92 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.97 -0.90 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.67 -0.69 34 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.21 -0.66 34 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.81 -0.62 34 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.43 -0.56 34 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 4.06 -0.54 33 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.73 -0.51 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 3.43 -0.49 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.13 -0.47 33 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.52 -0.37 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.00 -0.34 33 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.59 -0.28 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.26 -0.22 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 0.99 -0.19 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.78 -0.16 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.61 -0.12 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.47 -0.11 33 0 0 0
TOTAL CALL 539 7,039 +249
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 38 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 +0.01 32 0 40 0
28MAY26 39.00 P 0.00 0.00 0.00 0.09 +0.05 33 0 81 0
28MAY26 40.00 P 0.00 0.00 0.00 0.20 +0.10 32 0 188 0
28MAY26 41.00 P 0.40 0.51 0.40 0.42 +0.20 32 36 77 -23
28MAY26 42.00 P 0.57 0.79 0.57 0.76 +0.32 32 3 152 +2
28MAY26 43.00 P 0.98 1.35 0.98 1.29 +0.54 33 67 117 +32
28MAY26 44.00 P 1.64 2.00 1.64 1.85 +0.63 30 47 273 +28
28MAY26 45.00 P 2.00 2.61 2.00 2.69 +0.82 32 14 234 -6
28MAY26 46.00 P 0.00 0.00 0.00 3.56 +0.94 32 0 167 0
28MAY26 47.00 P 0.00 0.00 0.00 4.49 +1.02 32 0 506 0
28MAY26 48.00 P 0.00 0.00 0.00 5.62 +1.24 49 0 160 0
28MAY26 49.00 P 0.00 0.00 0.00 6.44 +1.11 28 0 82 0
28MAY26 50.00 P 0.00 0.00 0.00 7.53 +1.22 52 0 2 0
28MAY26 52.50 P 0.00 0.00 0.00 10.03 +1.24 64 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 12.54 +1.21 77 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.93 +1.06 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 17.52 +1.19 94 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.02 +1.21 104 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 22.52 +1.22 113 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.02 +1.21 121 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 27.51 +1.17 126 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.00 +1.22 132 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 33 0 16 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 0 0
29JUN26 35.00 P 0.11 0.12 0.11 0.07 +0.03 32 2 45 +2
29JUN26 36.00 P 0.16 0.18 0.16 0.13 +0.05 32 7 74 +7
29JUN26 37.00 P 0.27 0.27 0.27 0.22 +0.09 32 2 45 0
29JUN26 38.00 P 0.00 0.00 0.00 0.36 +0.13 32 0 215 0
29JUN26 39.00 P 0.00 0.00 0.00 0.56 +0.20 32 0 101 0
29JUN26 40.00 P 0.84 0.86 0.84 0.84 +0.28 32 25 171 0
29JUN26 41.00 P 0.00 0.00 0.00 1.17 +0.35 32 0 43 0
29JUN26 42.00 P 0.00 0.00 0.00 1.58 +0.43 31 0 119 0
29JUN26 43.00 P 0.00 0.00 0.00 2.10 +0.57 32 0 139 0
29JUN26 44.00 P 0.00 0.00 0.00 2.72 +0.69 32 0 170 0
29JUN26 45.00 P 0.00 0.00 0.00 3.35 +0.75 31 0 83 0
29JUN26 46.00 P 0.00 0.00 0.00 4.09 +0.80 31 0 553 0
29JUN26 47.00 P 0.00 0.00 0.00 4.89 +0.88 32 0 265 0
29JUN26 48.00 P 0.00 0.00 0.00 5.74 +0.94 32 0 127 0
29JUN26 49.00 P 0.00 0.00 0.00 6.48 +0.85 24 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 7.53 +1.02 30 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 10.03 +1.20 37 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 12.54 +1.21 45 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 14.93 +1.06 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.52 +1.19 55 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 20.02 +1.21 60 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.52 +1.22 65 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.02 +1.21 70 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.51 +1.17 73 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.00 +1.22 76 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 32.43 +1.15 64 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 34.92 +1.14 0 0 0 0
30JUL26 36.00 P 0.39 0.40 0.39 0.36 +0.11 32 6 34 +6
30JUL26 37.00 P 0.00 0.00 0.00 0.52 +0.14 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.73 +0.19 32 0 2 0
30JUL26 39.00 P 1.02 1.02 1.02 1.00 +0.26 32 1 2 +1
30JUL26 40.00 P 1.16 1.27 1.16 1.27 +0.28 31 9 40 +9
30JUL26 41.00 P 0.00 0.00 0.00 1.64 +0.35 31 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 2.07 +0.41 31 0 41 0
30JUL26 43.00 P 0.00 0.00 0.00 2.58 +0.50 31 0 27 0
30JUL26 44.00 P 2.95 3.22 2.95 3.15 +0.55 31 52 57 +20
30JUL26 45.00 P 0.00 0.00 0.00 3.76 +0.60 31 0 213 0
30JUL26 46.00 P 0.00 0.00 0.00 4.55 +0.80 32 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.30 +0.78 32 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.08 +0.83 32 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 6.81 +0.79 30 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 7.65 +0.81 29 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 10.03 +1.10 30 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.54 +1.21 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.94 +1.07 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.52 +1.16 44 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.02 +1.21 49 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.52 +1.22 53 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.02 +1.21 56 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.51 +1.17 59 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.66 - 34 0 0 -
28AUG26 37.00 P 0.00 0.00 0.00 0.87 +0.19 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 1.11 +0.22 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.39 +0.25 33 0 60 0
28AUG26 40.00 P 0.00 0.00 0.00 1.74 +0.31 33 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 2.12 +0.35 33 0 38 0
28AUG26 42.00 P 0.00 0.00 0.00 2.59 +0.43 33 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 3.10 +0.49 32 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 3.67 +0.55 33 0 14 0
28AUG26 45.00 P 4.40 4.40 4.40 4.28 +0.60 32 6 21 +6
28AUG26 46.00 P 0.00 0.00 0.00 5.03 +0.74 33 0 42 0
28AUG26 47.00 P 0.00 0.00 0.00 5.74 +0.75 33 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.39 +0.69 32 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.17 +0.73 32 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.00 +0.78 32 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 10.11 +0.90 29 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 12.60 +1.18 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.94 +1.07 29 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.52 +1.16 39 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.02 +1.21 43 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.52 +1.22 46 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.02 +1.21 50 0 0 0
29SEP26 32.00 P 0.30 0.34 0.30 0.26 +0.06 33 17 49 +17
29SEP26 33.00 P 0.00 0.00 0.00 0.37 +0.08 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.51 +0.12 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.68 +0.14 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.88 +0.16 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 1.14 +0.22 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.44 +0.26 33 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 1.75 +0.30 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.09 +0.30 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 2.52 +0.36 33 0 6 0
29SEP26 42.00 P 2.57 2.57 2.57 2.98 +0.41 33 1 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.46 +0.45 32 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 4.02 +0.50 32 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 4.63 +0.56 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 5.36 +0.67 33 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 5.96 +0.65 32 0 61 0
29SEP26 48.00 P 0.00 0.00 0.00 6.70 +0.66 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 7.46 +0.70 32 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 8.24 +0.80 32 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 10.30 +0.85 31 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 12.60 +1.03 31 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.07 +1.20 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.52 +1.16 36 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.02 +1.21 39 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.52 +1.22 42 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.02 +1.21 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.51 +1.17 48 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.00 +1.22 50 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 32.43 +1.15 45 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 34.92 +1.14 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.64 +0.12 33 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 0.81 +0.15 33 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 0.99 +0.16 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 1.25 +0.21 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.54 +0.26 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.82 +0.25 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.12 +0.26 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 2.48 +0.30 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.89 +0.35 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.30 +0.33 32 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.77 +0.39 32 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.28 +0.45 32 0 7 0
30DEC26 44.00 P 0.00 0.00 0.00 4.84 +0.49 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 5.45 +0.55 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 6.08 +0.59 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.72 +0.59 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 7.41 +0.66 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 8.17 +0.75 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 8.87 +0.73 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 10.99 +0.96 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.07 +1.06 32 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 15.29 +1.10 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.59 +1.19 32 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.02 +1.21 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.52 +1.22 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.02 +1.21 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.51 +1.17 40 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.00 +1.22 42 0 0 0
30MAR27 32.00 P 1.11 1.11 1.11 1.02 +0.17 33 1 2 +1
30MAR27 33.00 P 0.00 0.00 0.00 1.23 +0.17 33 0 25 0
30MAR27 34.00 P 0.00 0.00 0.00 1.50 +0.22 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.77 +0.22 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.10 +0.28 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 2.43 +0.28 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.78 +0.30 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.14 +0.34 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.54 +0.35 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.00 +0.42 32 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.45 +0.40 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.94 +0.41 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 5.51 +0.49 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.08 +0.51 32 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 6.72 +0.55 32 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.37 +0.59 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.01 +0.60 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 8.81 +0.76 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.41 +0.68 32 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 11.35 +0.82 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.45 +0.96 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 15.56 +1.02 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.89 +1.20 33 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.19 +1.02 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.56 +1.06 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.02 +1.14 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.51 +1.17 36 0 0 0
TOTAL PUT 296 9,138 +102
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$ 179.00
28MAY26 147.50 C 0.00 0.00 0.00 31.92 -5.04 58 0 35 0
28MAY26 150.00 C 0.00 0.00 0.00 29.68 -4.93 62 0 7 0
28MAY26 152.50 C 0.00 0.00 0.00 27.56 -3.88 65 0 16 0
28MAY26 155.00 C 0.00 0.00 0.00 24.35 -4.64 43 0 28 0
28MAY26 157.50 C 0.00 0.00 0.00 22.03 -4.55 44 0 16 0
28MAY26 160.00 C 0.00 0.00 0.00 19.73 -4.48 44 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 17.52 -4.38 44 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 15.40 -4.25 44 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 13.40 -4.08 44 0 73 0
28MAY26 170.00 C 0.00 0.00 0.00 11.53 -3.89 44 0 73 0
28MAY26 172.50 C 0.00 0.00 0.00 9.81 -3.66 44 0 108 0
28MAY26 175.00 C 7.62 7.62 7.62 8.46 -3.20 46 7 163 0
28MAY26 177.50 C 6.88 6.88 6.88 6.98 -3.00 45 6 83 -6
28MAY26 180.00 C 0.00 0.00 0.00 5.78 -2.63 45 0 236 0
28MAY26 182.50 C 5.50 5.50 4.03 4.54 -2.64 44 9 456 0
28MAY26 185.00 C 3.57 3.57 3.57 3.57 -2.29 44 1 440 -1
28MAY26 187.50 C 2.58 3.02 2.58 2.94 -2.02 45 48 295 +36
28MAY26 190.00 C 2.36 2.42 2.09 2.29 -1.73 45 42 560 -2
28MAY26 192.50 C 1.79 1.89 1.61 1.70 -1.52 44 59 281 +28
28MAY26 195.00 C 1.53 1.53 1.17 1.33 -1.22 45 72 540 +36
28MAY26 197.50 C 1.27 1.27 0.95 0.99 -1.00 44 121 436 +60
28MAY26 200.00 C 0.65 0.98 0.65 0.71 -0.83 44 78 784 +31
28MAY26 205.00 C 0.48 0.48 0.48 0.38 -0.51 44 1 489 -1
28MAY26 210.00 C 0.25 0.25 0.24 0.19 -0.30 44 12 212 0
28MAY26 215.00 C 0.00 0.00 0.00 0.09 -0.17 44 0 166 0
28MAY26 220.00 C 0.00 0.00 0.00 0.04 -0.09 44 0 124 0
28MAY26 225.00 C 0.00 0.00 0.00 0.02 -0.05 45 0 211 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 30 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 97 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 32.67 -4.98 46 0 15 0
29JUN26 150.00 C 0.00 0.00 0.00 30.25 -4.95 44 0 15 0
29JUN26 152.50 C 0.00 0.00 0.00 27.98 -4.82 43 0 15 0
29JUN26 155.00 C 26.00 26.00 26.00 25.92 -4.52 43 1 11 -1
29JUN26 157.50 C 0.00 0.00 0.00 23.06 -4.29 37 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 21.01 -4.20 37 0 15 0
29JUN26 162.50 C 0.00 0.00 0.00 19.11 -4.05 37 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 17.27 -3.92 37 0 30 0
29JUN26 167.50 C 0.00 0.00 0.00 15.56 -3.75 37 0 45 0
29JUN26 170.00 C 0.00 0.00 0.00 13.95 -4.12 37 0 46 0
29JUN26 172.50 C 12.79 12.79 12.79 12.82 -3.03 39 2 77 +2
29JUN26 175.00 C 11.26 11.40 10.70 11.41 -2.90 38 23 79 +11
29JUN26 177.50 C 9.98 9.98 9.98 10.06 -2.86 38 6 78 0
29JUN26 180.00 C 8.70 8.75 8.70 8.89 -2.82 38 16 221 0
29JUN26 182.50 C 7.37 7.37 7.37 7.75 -2.73 38 5 131 +5
29JUN26 185.00 C 6.45 6.65 6.45 6.80 -2.43 38 20 84 +7
29JUN26 187.50 C 0.00 0.00 0.00 5.86 -2.33 38 0 104 0
29JUN26 190.00 C 5.15 5.15 4.98 5.10 -2.10 38 17 282 -1
29JUN26 192.50 C 4.24 4.25 4.24 4.31 -2.00 37 19 229 +11
29JUN26 195.00 C 3.80 3.80 3.67 3.75 -1.77 37 34 108 +23
29JUN26 197.50 C 3.16 3.16 3.16 3.17 -1.61 37 4 211 +4
29JUN26 200.00 C 2.72 2.80 2.72 2.72 -1.39 37 20 229 +2
29JUN26 205.00 C 2.00 2.02 1.97 1.93 -1.14 37 58 341 -15
29JUN26 210.00 C 1.38 1.38 1.38 1.35 -0.88 37 1 750 0
29JUN26 215.00 C 1.09 1.09 1.03 0.92 -0.67 37 30 528 +30
29JUN26 220.00 C 0.73 0.73 0.73 0.62 -0.51 37 1 372 +1
29JUN26 225.00 C 0.00 0.00 0.00 0.40 -0.39 37 0 106 0
29JUN26 230.00 C 0.00 0.00 0.00 0.27 -0.28 37 0 135 0
29JUN26 235.00 C 0.00 0.00 0.00 0.17 -0.19 37 0 201 0
29JUN26 240.00 C 0.00 0.00 0.00 0.11 -0.13 37 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.07 -0.09 37 0 30 0
29JUN26 250.00 C 0.00 0.00 0.00 0.05 -0.06 38 0 100 0
29JUN26 255.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 40 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 45 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 33.32 -4.42 39 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 31.25 -4.86 39 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 28.98 -4.93 37 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 27.01 -4.77 38 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 25.03 -4.69 37 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 22.93 -3.97 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 21.19 -3.86 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 19.52 -3.70 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 17.92 -3.63 36 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 16.43 -3.45 36 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 15.26 -3.09 37 0 203 0
30JUL26 175.00 C 13.65 13.65 13.65 14.08 -2.76 37 15 212 +15
30JUL26 177.50 C 0.00 0.00 0.00 12.76 -2.70 37 0 77 0
30JUL26 180.00 C 11.27 11.59 11.22 11.56 -2.56 37 60 440 +60
30JUL26 182.50 C 10.27 10.27 10.27 10.47 -2.69 37 15 256 0
30JUL26 185.00 C 9.29 9.29 9.20 9.20 -2.75 36 20 165 0
30JUL26 187.50 C 8.36 8.36 8.36 8.51 -2.37 37 11 117 +3
30JUL26 190.00 C 7.50 7.50 7.37 7.46 -2.39 36 18 88 +16
30JUL26 192.50 C 0.00 0.00 0.00 6.83 -2.15 37 0 84 0
30JUL26 195.00 C 6.03 6.03 6.02 6.02 -2.08 36 17 39 +15
30JUL26 197.50 C 5.30 5.38 5.30 5.38 -1.96 36 33 48 +27
30JUL26 200.00 C 4.89 4.89 4.76 4.82 -1.78 36 47 67 +44
30JUL26 205.00 C 0.00 0.00 0.00 3.77 -1.52 36 0 607 0
30JUL26 210.00 C 3.10 3.10 3.10 2.89 -1.29 36 1 37 -1
30JUL26 215.00 C 0.00 0.00 0.00 2.25 -1.06 36 0 15 0
30JUL26 220.00 C 2.11 2.11 2.11 1.72 -0.88 36 8 547 0
28AUG26 152.50 C 0.00 0.00 0.00 30.84 -4.82 38 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 28.94 -4.69 38 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 27.17 -4.58 38 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 25.37 -4.50 38 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 23.61 -4.46 37 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 22.03 -3.56 37 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 20.56 -3.38 37 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 19.09 -3.33 37 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 17.75 -3.20 37 0 0 0
28AUG26 175.00 C 16.24 16.24 16.24 16.55 -2.93 38 15 15 +15
28AUG26 177.50 C 15.22 15.29 15.22 15.32 -2.87 38 17 30 +15
28AUG26 180.00 C 14.29 14.29 14.13 14.29 -2.56 38 30 15 +15
28AUG26 182.50 C 0.00 0.00 0.00 13.23 -2.41 38 0 44 0
28AUG26 185.00 C 11.86 11.89 11.86 11.89 -2.78 37 30 45 +30
28AUG26 187.50 C 10.93 10.93 10.93 10.93 -2.69 37 12 55 +12
28AUG26 190.00 C 0.00 0.00 0.00 10.29 -2.33 38 0 18 0
28AUG26 192.50 C 0.00 0.00 0.00 9.43 -2.26 38 0 36 0
28AUG26 195.00 C 0.00 0.00 0.00 8.66 -2.18 38 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 7.92 -2.08 38 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 7.18 -2.06 38 0 70 0
28AUG26 205.00 C 0.00 0.00 0.00 6.10 -1.59 38 0 45 0
28AUG26 210.00 C 5.13 5.13 5.13 5.00 -1.53 38 10 25 +10
28AUG26 215.00 C 0.00 0.00 0.00 4.03 -1.37 37 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 35.86 -5.15 37 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 33.98 -5.00 37 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 31.96 -5.03 36 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 30.19 -4.93 37 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 28.46 -4.78 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 26.68 -4.75 36 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 24.98 -4.76 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 23.80 -4.24 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 22.28 -3.37 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 20.83 -3.35 37 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 19.50 -2.98 36 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 18.17 -2.92 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 16.96 -2.84 36 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 15.95 -2.63 37 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 14.86 -2.54 37 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 13.83 -2.44 37 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 12.77 -2.57 36 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 11.95 -2.38 37 0 69 0
29SEP26 192.50 C 0.00 0.00 0.00 11.12 -2.22 37 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 10.31 -2.17 37 0 40 0
29SEP26 197.50 C 0.00 0.00 0.00 9.37 -2.20 36 0 13 0
29SEP26 200.00 C 0.00 0.00 0.00 8.76 -2.16 36 0 6 0
29SEP26 205.00 C 0.00 0.00 0.00 7.53 -1.83 37 0 7 0
29SEP26 210.00 C 0.00 0.00 0.00 6.51 -1.64 37 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 5.56 -1.46 37 0 11 0
29SEP26 220.00 C 0.00 0.00 0.00 4.69 -1.24 37 0 106 0
29SEP26 225.00 C 0.00 0.00 0.00 3.83 -1.11 37 0 12 0
29SEP26 230.00 C 0.00 0.00 0.00 3.23 -0.91 37 0 458 0
29SEP26 235.00 C 0.00 0.00 0.00 2.68 -0.86 37 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.26 -0.68 37 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 1.85 -0.65 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.61 -0.54 37 0 49 0
29SEP26 255.00 C 0.00 0.00 0.00 1.27 -0.48 37 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.06 -0.40 37 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 0.87 -0.33 37 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.71 -0.30 37 0 19 0
29SEP26 275.00 C 0.00 0.00 0.00 0.59 -0.24 37 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.47 -0.22 37 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.40 -0.17 37 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.32 -0.14 37 0 30 0
30DEC26 147.50 C 0.00 0.00 0.00 39.16 -5.21 36 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 37.37 -5.15 36 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 35.69 -5.11 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 33.92 -5.06 35 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 32.43 -5.00 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 30.84 -4.95 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.33 -4.75 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 27.98 -4.56 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 26.55 -4.49 35 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 25.86 -3.72 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 24.22 -3.98 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 22.96 -3.87 36 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 21.85 -2.84 36 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 20.44 -3.02 35 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 19.64 -2.42 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.41 -2.80 35 0 7 0
30DEC26 187.50 C 0.00 0.00 0.00 17.68 -2.48 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 16.77 -2.44 36 0 33 0
30DEC26 192.50 C 0.00 0.00 0.00 15.91 -2.34 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 15.09 -2.22 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 14.21 -2.18 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 13.45 -2.10 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 11.94 -2.03 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 10.76 -1.96 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 9.69 -1.74 37 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 8.87 -1.36 37 0 38 0
30DEC26 225.00 C 0.00 0.00 0.00 7.56 -1.87 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 6.77 -1.33 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 5.98 -1.27 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.26 -1.20 36 0 14 0
30DEC26 245.00 C 0.00 0.00 0.00 4.68 -0.99 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 4.11 -0.98 36 0 277 0
30DEC26 255.00 C 0.00 0.00 0.00 3.61 -0.90 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.21 -0.73 36 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 2.80 -0.73 36 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 2.45 -0.68 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.18 -0.55 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 41.91 -5.08 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 40.16 -5.17 34 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 38.66 -4.94 34 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 37.10 -4.84 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 35.61 -4.79 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 34.16 -4.73 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 32.75 -4.61 35 0 0 0
30MAR27 165.00 C 30.00 30.00 30.00 31.36 -4.47 35 1 1 +1
30MAR27 167.50 C 0.00 0.00 0.00 30.10 -4.38 35 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 28.83 -3.45 35 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 27.65 -4.16 35 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 26.48 -4.10 35 0 10 0
30MAR27 177.50 C 0.00 0.00 0.00 25.39 -3.86 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 24.30 -2.86 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 23.27 -2.73 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.36 -2.70 35 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 21.43 -2.56 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 20.52 -2.48 35 0 15 0
30MAR27 192.50 C 0.00 0.00 0.00 19.59 -2.51 35 0 30 0
30MAR27 195.00 C 0.00 0.00 0.00 18.73 -2.43 35 0 16 0
30MAR27 197.50 C 17.89 17.89 17.89 17.82 -2.43 35 15 16 +14
30MAR27 200.00 C 0.00 0.00 0.00 17.04 -2.33 35 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 15.62 -2.40 36 0 36 0
30MAR27 210.00 C 0.00 0.00 0.00 14.23 -2.24 36 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 12.95 -1.98 36 0 27 0
30MAR27 220.00 C 0.00 0.00 0.00 11.83 -1.83 36 0 39 0
30MAR27 225.00 C 0.00 0.00 0.00 11.00 -2.05 36 0 25 0
TOTAL CALL 1,088 19,153 +551
28MAY26 147.50 P 0.00 0.00 0.00 0.05 +0.02 44 0 96 0
28MAY26 150.00 P 0.00 0.00 0.00 0.09 +0.04 44 0 34 0
28MAY26 152.50 P 0.00 0.00 0.00 0.15 +0.06 44 0 166 0
28MAY26 155.00 P 0.00 0.00 0.00 0.25 +0.11 44 0 384 0
28MAY26 157.50 P 0.46 0.55 0.46 0.40 +0.17 44 21 274 +20
28MAY26 160.00 P 0.00 0.00 0.00 0.61 +0.25 44 0 377 0
28MAY26 162.50 P 1.00 1.03 0.88 0.87 +0.33 44 117 415 +45
28MAY26 165.00 P 1.40 1.48 1.19 1.25 +0.45 44 119 434 +59
28MAY26 167.50 P 1.94 1.94 1.76 1.75 +0.60 44 60 354 +60
28MAY26 170.00 P 2.59 2.71 2.27 2.32 +0.71 44 72 437 +17
28MAY26 172.50 P 3.38 3.55 3.18 3.21 +1.05 45 8 326 +2
28MAY26 175.00 P 4.88 5.00 4.05 3.97 +1.13 43 24 324 -15
28MAY26 177.50 P 5.53 5.80 4.90 5.20 +1.56 44 48 175 -42
28MAY26 180.00 P 7.49 7.49 7.49 6.29 +1.68 43 15 402 0
28MAY26 182.50 P 0.00 0.00 0.00 7.76 +2.06 43 0 311 0
28MAY26 185.00 P 9.80 9.89 9.80 9.47 +2.44 44 40 229 +40
28MAY26 187.50 P 0.00 0.00 0.00 11.21 +2.57 44 0 293 0
28MAY26 190.00 P 0.00 0.00 0.00 13.08 +3.06 44 0 103 0
28MAY26 192.50 P 0.00 0.00 0.00 15.06 +3.30 44 0 81 0
28MAY26 195.00 P 0.00 0.00 0.00 17.14 +3.52 44 0 108 0
28MAY26 197.50 P 0.00 0.00 0.00 19.32 +3.67 44 0 197 0
28MAY26 200.00 P 0.00 0.00 0.00 21.58 +3.95 44 0 30 0
28MAY26 205.00 P 0.00 0.00 0.00 26.25 +4.23 44 0 56 0
28MAY26 210.00 P 0.00 0.00 0.00 31.09 +4.44 44 0 30 0
28MAY26 215.00 P 0.00 0.00 0.00 36.02 +4.58 44 0 29 0
28MAY26 220.00 P 0.00 0.00 0.00 41.00 +4.66 0 0 21 0
28MAY26 225.00 P 0.00 0.00 0.00 46.00 +4.70 0 0 98 0
28MAY26 230.00 P 0.00 0.00 0.00 51.00 +4.70 0 0 15 0
28MAY26 235.00 P 0.00 0.00 0.00 56.74 +5.44 91 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 61.00 +4.70 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 66.00 +4.70 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 71.00 +4.70 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 76.21 +4.91 94 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 81.16 +4.86 95 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 86.00 +4.70 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 91.00 +4.70 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 96.06 +4.76 99 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 101.00 +4.70 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 106.00 +4.70 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 111.00 +4.70 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 116.00 +4.70 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 121.00 +4.70 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 131.00 +4.70 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 141.00 +4.70 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 0.71 +0.20 37 0 37 0
29JUN26 150.00 P 1.12 1.20 1.12 0.96 +0.24 37 22 136 +22
29JUN26 152.50 P 0.00 0.00 0.00 1.25 +0.30 37 0 84 0
29JUN26 155.00 P 1.75 1.75 1.75 1.63 +0.41 37 1 73 +1
29JUN26 157.50 P 2.22 2.22 2.00 2.08 +0.49 37 30 75 +29
29JUN26 160.00 P 2.69 2.69 2.69 2.58 +0.60 37 20 141 +12
29JUN26 162.50 P 0.00 0.00 0.00 3.16 +0.67 37 0 140 0
29JUN26 165.00 P 4.23 4.23 3.68 3.80 +0.76 37 16 71 0
29JUN26 167.50 P 5.13 5.13 5.13 4.54 +0.89 37 15 320 -2
29JUN26 170.00 P 5.78 5.78 5.60 5.46 +1.07 37 12 2,002 +10
29JUN26 172.50 P 7.30 7.30 6.40 6.36 +1.20 36 5 145 -1
29JUN26 175.00 P 7.55 8.00 7.55 7.43 +1.37 36 18 932 +2
29JUN26 177.50 P 0.00 0.00 0.00 8.58 +1.50 36 0 159 0
29JUN26 180.00 P 10.07 10.07 10.07 9.91 +1.71 36 15 1,261 +9
29JUN26 182.50 P 0.00 0.00 0.00 11.29 +1.90 36 0 224 0
29JUN26 185.00 P 14.00 14.00 13.17 12.79 +2.04 35 38 240 -7
29JUN26 187.50 P 0.00 0.00 0.00 14.78 +2.59 37 0 125 0
29JUN26 190.00 P 0.00 0.00 0.00 16.55 +2.95 37 0 84 0
29JUN26 192.50 P 0.00 0.00 0.00 18.32 +2.83 37 0 56 0
29JUN26 195.00 P 0.00 0.00 0.00 20.25 +3.01 37 0 40 0
29JUN26 197.50 P 0.00 0.00 0.00 22.19 +3.18 37 0 135 0
29JUN26 200.00 P 0.00 0.00 0.00 24.26 +3.35 37 0 198 0
29JUN26 205.00 P 0.00 0.00 0.00 28.42 +3.55 36 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 33.29 +5.09 40 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 37.72 +5.25 38 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 41.75 +4.76 0 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 46.54 +5.01 0 0 72 0
29JUN26 230.00 P 0.00 0.00 0.00 51.63 +4.97 0 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 56.74 +4.35 0 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 61.14 +3.84 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 66.29 +4.06 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 71.87 +4.68 36 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 76.24 +4.71 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 81.86 +5.33 39 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 86.51 +4.37 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 91.14 +4.65 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 96.29 +4.81 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 101.33 +4.86 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 106.28 +4.82 0 0 15 0
29JUN26 290.00 P 0.00 0.00 0.00 111.82 +5.37 0 0 18 0
29JUN26 295.00 P 0.00 0.00 0.00 116.10 +4.00 0 0 44 0
29JUN26 300.00 P 0.00 0.00 0.00 121.24 +4.15 0 0 55 0
29JUN26 310.00 P 0.00 0.00 0.00 131.80 +4.72 0 0 90 0
29JUN26 320.00 P 0.00 0.00 0.00 141.25 +4.18 0 0 127 0
30JUL26 147.50 P 0.00 0.00 0.00 1.69 +0.38 36 0 12 0
30JUL26 150.00 P 0.00 0.00 0.00 2.01 +0.38 36 0 5 0
30JUL26 152.50 P 2.72 2.72 2.65 2.54 +0.54 36 31 34 +28
30JUL26 155.00 P 3.10 3.14 3.10 3.05 +0.63 36 45 31 +27
30JUL26 157.50 P 3.75 3.75 3.65 3.55 +0.55 36 16 46 +15
30JUL26 160.00 P 4.28 4.28 4.28 4.20 +0.70 36 15 204 +13
30JUL26 162.50 P 4.98 4.98 4.98 4.85 +0.83 35 30 266 +30
30JUL26 165.00 P 5.78 5.78 5.78 5.67 +0.91 36 15 282 0
30JUL26 167.50 P 0.00 0.00 0.00 6.48 +0.98 35 0 152 0
30JUL26 170.00 P 0.00 0.00 0.00 7.46 +1.14 35 0 91 0
30JUL26 172.50 P 7.13 7.13 7.13 8.53 +1.39 35 1 61 0
30JUL26 175.00 P 9.77 9.77 9.77 9.77 +1.56 35 2 20 0
30JUL26 177.50 P 0.00 0.00 0.00 10.88 +1.59 35 0 64 0
30JUL26 180.00 P 0.00 0.00 0.00 12.20 +1.70 35 0 61 0
30JUL26 182.50 P 0.00 0.00 0.00 13.62 +1.90 35 0 137 0
30JUL26 185.00 P 0.00 0.00 0.00 15.18 +2.08 35 0 153 0
30JUL26 187.50 P 0.00 0.00 0.00 16.68 +2.18 35 0 30 0
30JUL26 190.00 P 0.00 0.00 0.00 18.59 +2.47 36 0 14 0
30JUL26 192.50 P 0.00 0.00 0.00 20.36 +2.68 36 0 16 0
30JUL26 195.00 P 0.00 0.00 0.00 22.14 +2.19 36 0 2 0
30JUL26 197.50 P 0.00 0.00 0.00 23.84 +2.72 35 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 25.77 +2.87 35 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 29.87 +3.23 36 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 33.99 +3.40 35 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 38.37 +4.20 35 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 42.84 +4.47 34 0 0 0
28AUG26 152.50 P 4.18 4.18 4.18 4.18 +0.77 38 16 20 +16
28AUG26 155.00 P 4.81 4.81 4.81 4.81 +0.77 38 15 15 +15
28AUG26 157.50 P 5.53 5.53 5.53 5.53 +0.90 38 15 15 +15
28AUG26 160.00 P 0.00 0.00 0.00 6.15 +0.82 37 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 6.91 +0.83 37 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 7.82 +0.99 37 0 60 0
28AUG26 167.50 P 0.00 0.00 0.00 8.77 +1.15 37 0 75 0
28AUG26 170.00 P 0.00 0.00 0.00 9.78 +1.22 37 0 62 0
28AUG26 172.50 P 0.00 0.00 0.00 10.87 +1.31 37 0 32 0
28AUG26 175.00 P 0.00 0.00 0.00 12.06 +1.34 37 0 2 0
28AUG26 177.50 P 13.93 13.93 13.47 13.47 +1.67 37 28 73 +13
28AUG26 180.00 P 14.78 14.78 14.78 14.78 +1.83 37 15 60 +15
28AUG26 182.50 P 0.00 0.00 0.00 15.95 +1.67 36 0 108 0
28AUG26 185.00 P 0.00 0.00 0.00 17.60 +2.00 37 0 71 0
28AUG26 187.50 P 19.35 19.36 19.25 19.15 +2.20 37 45 84 +45
28AUG26 190.00 P 0.00 0.00 0.00 20.77 +2.22 37 0 1 0
28AUG26 192.50 P 0.00 0.00 0.00 22.44 +2.26 37 0 8 0
28AUG26 195.00 P 0.00 0.00 0.00 24.25 +1.85 37 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 26.00 +3.34 37 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 27.86 +3.51 37 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 31.65 +3.61 37 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 35.71 +3.85 37 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 39.94 +4.13 37 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 3.93 +0.61 37 0 28 0
29SEP26 150.00 P 5.20 5.20 5.00 4.68 +0.86 37 5 6 +3
29SEP26 152.50 P 0.00 0.00 0.00 5.36 +0.86 37 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 6.04 +0.86 37 0 20 0
29SEP26 157.50 P 0.00 0.00 0.00 6.86 +1.00 37 0 17 0
29SEP26 160.00 P 7.79 7.79 7.79 7.67 +1.06 37 1 71 +1
29SEP26 162.50 P 8.52 8.52 8.52 8.62 +1.17 37 15 115 +11
29SEP26 165.00 P 0.00 0.00 0.00 9.56 +1.23 37 0 125 0
29SEP26 167.50 P 0.00 0.00 0.00 10.54 +1.27 37 0 179 0
29SEP26 170.00 P 0.00 0.00 0.00 11.55 +1.33 37 0 770 0
29SEP26 172.50 P 0.00 0.00 0.00 12.73 +1.36 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 13.93 +1.50 37 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 15.19 +1.56 37 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 16.53 +1.66 37 0 712 0
29SEP26 182.50 P 0.00 0.00 0.00 17.93 +1.78 37 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 19.60 +2.12 37 0 53 0
29SEP26 187.50 P 0.00 0.00 0.00 21.14 +2.18 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 22.70 +2.16 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 24.28 +2.28 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 26.07 +2.25 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 27.84 +3.39 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 29.51 +3.35 37 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 33.37 +3.51 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 37.23 +3.67 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 41.36 +3.20 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 45.53 +3.34 38 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 49.80 +4.51 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 54.09 +4.60 37 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 58.58 +4.83 37 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 63.08 +4.88 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 67.48 +4.83 35 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 72.44 +5.23 36 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 77.23 +5.49 36 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 82.09 +5.56 36 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 86.80 +4.27 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 91.75 +4.34 0 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 96.66 +4.35 0 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 101.60 +4.36 0 0 15 0
29SEP26 285.00 P 0.00 0.00 0.00 107.78 +5.59 50 0 15 0
29SEP26 290.00 P 0.00 0.00 0.00 112.70 +5.54 51 0 14 0
30DEC26 147.50 P 0.00 0.00 0.00 7.00 +0.97 37 0 746 0
30DEC26 150.00 P 0.00 0.00 0.00 7.76 +1.05 37 0 9 0
30DEC26 152.50 P 0.00 0.00 0.00 8.63 +1.02 37 0 240 0
30DEC26 155.00 P 0.00 0.00 0.00 9.50 +1.05 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 10.38 +1.05 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 11.40 +1.20 37 0 124 0
30DEC26 162.50 P 0.00 0.00 0.00 12.47 +1.36 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 13.54 +1.37 37 0 124 0
30DEC26 167.50 P 0.00 0.00 0.00 14.62 +1.38 37 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 15.81 +1.49 37 0 47 0
30DEC26 172.50 P 0.00 0.00 0.00 17.01 +1.58 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 18.26 +1.56 37 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 19.45 +1.47 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 20.93 +2.16 37 0 21 0
30DEC26 182.50 P 0.00 0.00 0.00 22.36 +1.81 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 23.72 +1.85 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 25.43 +2.02 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 27.21 +2.34 38 0 29 0
30DEC26 192.50 P 0.00 0.00 0.00 28.52 +2.12 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 30.17 +3.05 37 0 151 0
30DEC26 197.50 P 0.00 0.00 0.00 31.84 +3.11 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 33.57 +3.22 38 0 591 0
30DEC26 205.00 P 0.00 0.00 0.00 37.22 +2.66 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 40.92 +2.79 38 0 50 0
30DEC26 215.00 P 0.00 0.00 0.00 44.65 +3.72 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 48.80 +4.16 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 52.74 +4.12 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 56.94 +4.34 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 61.12 +4.47 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 65.37 +4.43 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 69.72 +4.54 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 74.26 +4.76 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 78.70 +4.80 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 83.54 +5.17 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 88.06 +5.19 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 92.96 +5.49 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 97.61 +4.64 38 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 9.38 +0.93 37 0 41 0
30MAR27 150.00 P 0.00 0.00 0.00 10.26 +0.99 37 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 11.15 +1.00 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 12.05 +1.01 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 13.11 +1.18 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 14.19 +1.29 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 15.27 +1.30 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 16.36 +1.31 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 17.57 +1.43 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 18.85 +1.62 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 20.13 +1.64 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 21.43 +1.66 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 22.73 +1.67 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 24.19 +1.84 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 25.68 +2.02 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 27.17 +2.02 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 28.67 +2.03 37 0 16 0
30MAR27 190.00 P 0.00 0.00 0.00 30.19 +2.06 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 31.84 +2.21 38 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 33.53 +2.39 38 0 30 0
30MAR27 197.50 P 0.00 0.00 0.00 35.22 +2.65 38 0 15 0
30MAR27 200.00 P 0.00 0.00 0.00 36.92 +2.44 38 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 40.42 +2.58 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 44.09 +2.79 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 47.79 +3.59 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 51.51 +2.94 38 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 55.41 +3.04 38 0 3 0
TOTAL PUT 1,026 23,645 +508
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$ 8.99
28MAY26 5.75 C 0.00 0.00 0.00 3.25 +0.04 102 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.00 +0.03 92 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.75 +0.03 83 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.50 +0.03 75 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.25 +0.03 66 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.00 +0.02 58 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.75 +0.04 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.50 +0.01 43 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.25 +0.01 36 0 89 0
28MAY26 8.00 C 0.00 0.00 0.00 1.01 -0.01 37 0 34 0
28MAY26 8.25 C 0.00 0.00 0.00 0.80 -0.01 43 0 13 0
28MAY26 8.50 C 0.58 0.58 0.54 0.63 -0.02 48 20 240 +3
28MAY26 8.75 C 0.46 0.46 0.38 0.46 -0.02 48 46 107 +24
28MAY26 9.00 C 0.31 0.31 0.30 0.32 -0.02 47 32 259 +30
28MAY26 9.25 C 0.20 0.20 0.16 0.22 -0.02 48 82 95 -5
28MAY26 9.50 C 0.13 0.13 0.11 0.15 -0.01 49 18 130 +15
28MAY26 9.75 C 0.00 0.00 0.00 0.09 -0.02 48 0 262 0
28MAY26 10.00 C 0.06 0.06 0.06 0.06 -0.02 50 3 841 -3
28MAY26 10.50 C 0.00 0.00 0.00 0.02 -0.01 50 0 217 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 288 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 116 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 407 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 97 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 105 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 125 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 131 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 5.40 +0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.30 +0.03 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.20 +0.03 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.10 +0.03 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.00 +0.03 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.90 +0.03 0 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.80 +0.03 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.70 +0.03 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.60 +0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.50 +0.03 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.40 +0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.31 +0.04 77 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.21 +0.04 74 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.11 +0.04 71 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.01 +0.04 69 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.76 +0.04 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.51 +0.04 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.26 +0.02 48 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 3.02 +0.02 56 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.77 +0.02 51 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.53 0.00 51 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.30 0.00 53 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 2.01 -0.05 0 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.81 -0.04 44 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.63 -0.03 51 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.42 -0.05 49 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.23 -0.05 49 0 96 0
29JUN26 8.25 C 0.00 0.00 0.00 1.08 0.00 51 0 99 0
29JUN26 8.50 C 0.00 0.00 0.00 0.92 -0.01 51 0 173 0
29JUN26 8.75 C 0.00 0.00 0.00 0.77 0.00 50 0 100 0
29JUN26 9.00 C 0.00 0.00 0.00 0.64 -0.01 50 0 329 0
29JUN26 9.25 C 0.00 0.00 0.00 0.54 0.00 50 0 74 0
29JUN26 9.50 C 0.00 0.00 0.00 0.45 0.00 51 0 194 0
29JUN26 9.75 C 0.30 0.30 0.30 0.37 -0.01 51 1 103 +1
29JUN26 10.00 C 0.25 0.25 0.25 0.30 -0.01 51 15 245 +15
29JUN26 10.50 C 0.14 0.14 0.14 0.20 -0.01 51 3 203 +3
29JUN26 11.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 755 0
29JUN26 11.50 C 0.00 0.00 0.00 0.07 -0.01 50 0 404 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 0.00 52 0 532 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 0.00 52 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 53 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
29JUN26 14.00 C 0.02 0.03 0.02 0.01 0.00 56 40 75 +30
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 70 0 440 0
30JUL26 5.75 C 0.00 0.00 0.00 3.30 +0.01 56 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.06 +0.01 54 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.77 -0.06 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.55 -0.06 41 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.37 -0.03 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.15 -0.05 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.97 -0.03 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.78 -0.03 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.59 -0.06 52 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.44 -0.04 53 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.28 -0.04 53 0 0 0
30JUL26 8.50 C 1.12 1.12 1.06 1.14 -0.01 53 30 62 +30
30JUL26 8.75 C 0.93 0.93 0.93 1.02 +0.01 54 15 70 +15
30JUL26 9.00 C 0.00 0.00 0.00 0.90 0.00 54 0 18 0
30JUL26 9.25 C 0.00 0.00 0.00 0.80 0.00 54 0 30 0
30JUL26 9.50 C 0.00 0.00 0.00 0.70 0.00 54 0 106 0
30JUL26 9.75 C 0.00 0.00 0.00 0.62 0.00 54 0 55 0
30JUL26 10.00 C 0.46 0.46 0.46 0.54 0.00 54 5 65 +5
30JUL26 10.50 C 0.00 0.00 0.00 0.41 -0.01 54 0 156 0
30JUL26 11.00 C 0.00 0.00 0.00 0.31 -0.01 55 0 62 0
30JUL26 11.50 C 0.00 0.00 0.00 0.23 -0.01 55 0 79 0
30JUL26 12.00 C 0.18 0.18 0.17 0.17 -0.01 55 52 97 +52
30JUL26 12.50 C 0.00 0.00 0.00 0.12 -0.01 54 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.09 -0.01 55 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.07 -0.01 56 0 0 0
30JUL26 14.00 C 0.05 0.05 0.05 0.05 -0.01 55 10 10 +10
28AUG26 6.25 C 0.00 0.00 0.00 2.83 -0.09 43 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.67 -0.05 53 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.47 -0.05 53 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.26 -0.07 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.09 -0.04 54 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.93 -0.02 55 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.76 -0.02 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.61 -0.02 55 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.47 -0.01 55 0 14 0
28AUG26 8.50 C 0.00 0.00 0.00 1.34 +0.01 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.22 +0.01 56 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.11 +0.01 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.01 +0.01 56 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.91 +0.01 56 0 0 0
28AUG26 9.75 C 0.73 0.73 0.73 0.82 0.00 56 15 20 +15
28AUG26 10.00 C 0.00 0.00 0.00 0.74 0.00 56 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.60 0.00 57 0 10 0
28AUG26 11.00 C 0.00 0.00 0.00 0.49 +0.01 57 0 110 0
28AUG26 11.50 C 0.00 0.00 0.00 0.39 0.00 57 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.31 0.00 57 0 2 0
28AUG26 12.50 C 0.00 0.00 0.00 0.25 0.00 57 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.20 0.00 57 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.16 0.00 58 0 0 0
28AUG26 14.00 C 0.09 0.09 0.09 0.12 -0.01 57 10 10 0
29SEP26 4.70 C 0.00 0.00 0.00 4.37 +0.03 60 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.28 +0.03 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.18 +0.03 58 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 4.09 +0.03 59 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 3.76 -0.08 0 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.53 -0.10 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.34 -0.08 45 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 3.13 -0.08 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.93 -0.08 50 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.74 -0.07 52 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.56 -0.06 53 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.39 -0.05 54 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.22 -0.05 55 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.07 -0.03 56 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.92 -0.02 56 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.78 -0.02 56 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.65 0.00 57 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.52 -0.01 57 0 185 0
29SEP26 8.75 C 0.00 0.00 0.00 1.41 -0.01 57 0 120 0
29SEP26 9.00 C 0.00 0.00 0.00 1.30 -0.01 57 0 149 0
29SEP26 9.25 C 0.00 0.00 0.00 1.20 -0.01 58 0 100 0
29SEP26 9.50 C 0.00 0.00 0.00 1.10 -0.02 58 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.01 -0.02 58 0 15 0
29SEP26 10.00 C 0.91 0.92 0.91 0.93 -0.02 58 60 385 +36
29SEP26 10.50 C 0.00 0.00 0.00 0.79 -0.02 58 0 283 0
29SEP26 11.00 C 0.00 0.00 0.00 0.66 -0.02 58 0 13 0
29SEP26 11.50 C 0.00 0.00 0.00 0.56 -0.02 59 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.47 -0.02 59 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 -0.02 59 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.01 59 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.27 -0.02 58 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.01 59 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.19 -0.01 59 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.16 -0.01 59 0 75 0
29SEP26 15.50 C 0.00 0.00 0.00 0.13 -0.01 59 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.01 59 0 206 0
30DEC26 4.80 C 0.00 0.00 0.00 4.28 -0.07 38 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.19 -0.10 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 4.11 -0.10 44 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.91 -0.09 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.72 -0.09 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.53 -0.08 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.36 -0.06 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.18 -0.06 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.02 -0.05 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.86 -0.03 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.71 -0.02 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.57 -0.01 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.43 0.00 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.30 0.00 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.17 -0.01 58 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 2.05 -0.01 58 0 9 0
30DEC26 8.50 C 0.00 0.00 0.00 1.94 -0.01 59 0 24 0
30DEC26 8.75 C 1.72 1.72 1.72 1.83 -0.01 59 13 18 0
30DEC26 9.00 C 0.00 0.00 0.00 1.73 -0.01 59 0 27 0
30DEC26 9.25 C 0.00 0.00 0.00 1.63 -0.02 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.54 -0.02 59 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.45 -0.02 59 0 75 0
30DEC26 10.00 C 0.00 0.00 0.00 1.37 -0.02 59 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.22 -0.02 60 0 1,095 0
30DEC26 11.00 C 0.00 0.00 0.00 1.09 -0.02 60 0 62 0
30DEC26 11.50 C 0.86 0.86 0.86 0.97 -0.02 60 200 229 +180
30DEC26 12.00 C 0.00 0.00 0.00 0.86 -0.02 60 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 -0.02 60 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.68 -0.02 60 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 -0.02 60 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.54 -0.02 60 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.48 -0.02 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.43 -0.02 60 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 -0.02 60 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.02 60 0 107 0
30MAR27 5.75 C 0.00 0.00 0.00 3.71 -0.04 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.54 -0.03 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.39 -0.02 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.24 -0.01 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.09 -0.01 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.95 +0.01 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.82 +0.01 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.69 0.00 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.56 0.00 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.45 0.00 58 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 2.34 0.00 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.23 0.00 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.13 0.00 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 2.03 -0.01 58 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.93 -0.01 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 1.85 -0.01 59 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.76 -0.01 59 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.68 -0.01 59 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.53 -0.01 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.39 -0.02 59 0 156 0
30MAR27 11.50 C 0.00 0.00 0.00 1.27 -0.01 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.16 -0.01 59 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.05 -0.02 59 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.96 -0.02 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.88 -0.01 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.80 -0.02 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.73 -0.02 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.67 -0.02 60 0 11 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 -0.02 60 0 47 0
TOTAL CALL 670 15,426 +456
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 113 0 115 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 94 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 85 0 93 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 77 0 205 0
28MAY26 7.00 P 0.02 0.02 0.02 0.01 0.00 68 30 197 -30
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 60 0 165 0
28MAY26 7.50 P 0.03 0.04 0.03 0.01 -0.01 52 140 275 +90
28MAY26 7.75 P 0.00 0.00 0.00 0.02 -0.02 50 0 217 0
28MAY26 8.00 P 0.07 0.07 0.07 0.04 -0.03 49 180 1,646 0
28MAY26 8.25 P 0.12 0.12 0.12 0.08 -0.03 50 10 167 +10
28MAY26 8.50 P 0.18 0.18 0.18 0.14 -0.04 50 15 169 0
28MAY26 8.75 P 0.31 0.31 0.26 0.23 -0.04 50 14 106 0
28MAY26 9.00 P 0.39 0.40 0.35 0.35 -0.05 51 130 494 +10
28MAY26 9.25 P 0.00 0.00 0.00 0.49 -0.05 50 0 81 0
28MAY26 9.50 P 0.74 0.74 0.74 0.66 -0.07 50 2 45 0
28MAY26 9.75 P 0.00 0.00 0.00 0.85 -0.05 50 0 60 0
28MAY26 10.00 P 0.00 0.00 0.00 1.06 -0.05 49 0 33 0
28MAY26 10.50 P 0.00 0.00 0.00 1.57 -0.03 67 0 63 0
28MAY26 11.00 P 0.00 0.00 0.00 2.07 0.00 81 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.58 +0.01 97 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.10 +0.01 115 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.59 +0.04 123 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.09 +0.04 134 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.58 +0.03 140 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.09 +0.04 153 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.59 +0.03 162 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.09 +0.04 171 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.59 +0.03 179 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.09 +0.04 187 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 117 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 114 0 350 0
29JUN26 3.80 P 0.01 0.01 0.01 0.01 0.00 111 8 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 104 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 101 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 96 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 82 0 134 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 80 0 53 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 77 0 190 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 61 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 317 0
29JUN26 6.25 P 0.07 0.07 0.07 0.02 0.00 57 75 519 +75
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 56 0 348 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.01 53 0 534 0
29JUN26 7.00 P 0.14 0.14 0.14 0.06 -0.01 53 8 699 +8
29JUN26 7.25 P 0.18 0.18 0.18 0.09 -0.02 53 27 134 -19
29JUN26 7.50 P 0.22 0.22 0.22 0.13 -0.02 53 4 232 -4
29JUN26 7.75 P 0.25 0.25 0.24 0.18 -0.03 52 50 216 +32
29JUN26 8.00 P 0.00 0.00 0.00 0.25 -0.03 53 0 684 0
29JUN26 8.25 P 0.00 0.00 0.00 0.33 -0.03 53 0 346 0
29JUN26 8.50 P 0.50 0.50 0.50 0.43 -0.03 53 10 849 0
29JUN26 8.75 P 0.58 0.58 0.58 0.54 -0.04 53 2 311 0
29JUN26 9.00 P 0.75 0.75 0.75 0.67 -0.04 54 15 112 0
29JUN26 9.25 P 0.00 0.00 0.00 0.81 -0.04 53 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 0.97 +0.01 54 0 89 0
29JUN26 9.75 P 0.00 0.00 0.00 1.13 -0.03 53 0 51 0
29JUN26 10.00 P 0.00 0.00 0.00 1.33 0.00 55 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 1.74 +0.01 57 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.18 +0.03 60 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.64 +0.02 63 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.13 +0.04 69 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.63 +0.04 75 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.10 +0.03 76 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.61 +0.03 84 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.09 +0.02 85 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.63 +0.06 98 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.10 +0.04 97 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.59 +0.03 100 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.09 +0.04 104 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 -0.01 56 0 114 0
30JUL26 6.00 P 0.00 0.00 0.00 0.05 0.00 57 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 -0.01 57 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 -0.02 55 0 42 0
30JUL26 6.75 P 0.00 0.00 0.00 0.13 -0.01 56 0 42 0
30JUL26 7.00 P 0.00 0.00 0.00 0.17 -0.02 56 0 625 0
30JUL26 7.25 P 0.00 0.00 0.00 0.23 -0.01 56 0 62 0
30JUL26 7.50 P 0.00 0.00 0.00 0.29 -0.03 56 0 106 0
30JUL26 7.75 P 0.00 0.00 0.00 0.37 -0.02 57 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.45 -0.03 56 0 103 0
30JUL26 8.25 P 0.00 0.00 0.00 0.55 -0.04 56 0 50 0
30JUL26 8.50 P 0.00 0.00 0.00 0.66 -0.04 56 0 17 0
30JUL26 8.75 P 0.00 0.00 0.00 0.79 -0.04 57 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 0.92 -0.04 57 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 1.07 0.00 57 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 1.22 -0.04 57 0 57 0
30JUL26 9.75 P 0.00 0.00 0.00 1.38 -0.04 57 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 1.56 0.00 58 0 20 0
30JUL26 10.50 P 0.00 0.00 0.00 1.94 +0.02 59 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 2.35 +0.03 60 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.75 0.00 59 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.23 +0.04 64 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.70 +0.06 66 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.16 +0.01 68 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.65 +0.04 71 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.16 +0.06 77 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.14 -0.01 59 0 30 0
28AUG26 6.50 P 0.00 0.00 0.00 0.18 -0.01 58 0 5 0
28AUG26 6.75 P 0.00 0.00 0.00 0.23 -0.02 58 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.29 -0.02 58 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 0.36 -0.02 58 0 7 0
28AUG26 7.50 P 0.00 0.00 0.00 0.44 -0.02 59 0 120 0
28AUG26 7.75 P 0.00 0.00 0.00 0.53 -0.02 59 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.63 -0.02 59 0 10 0
28AUG26 8.25 P 0.00 0.00 0.00 0.74 -0.02 59 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.86 -0.02 59 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.99 -0.03 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.12 -0.03 59 0 1 0
28AUG26 9.25 P 0.00 0.00 0.00 1.27 -0.03 60 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.43 -0.03 60 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.59 -0.04 60 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 1.76 0.00 60 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.12 +0.01 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.50 +0.01 61 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.89 -0.01 61 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.34 +0.04 63 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.81 +0.06 66 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.28 +0.04 68 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.75 +0.08 70 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.19 +0.03 69 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.03 -0.01 58 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.04 -0.01 59 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.05 -0.01 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.06 -0.01 61 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.08 -0.01 61 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.02 59 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.01 60 0 168 0
29SEP26 6.00 P 0.27 0.27 0.27 0.18 -0.02 60 2 168 +2
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.03 60 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.03 60 0 261 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.03 60 0 118 0
29SEP26 7.00 P 0.00 0.00 0.00 0.42 -0.03 60 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.50 -0.03 60 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 -0.04 60 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.68 -0.05 60 0 92 0
29SEP26 8.00 P 0.86 0.86 0.86 0.79 -0.05 60 10 171 +10
29SEP26 8.25 P 0.00 0.00 0.00 0.91 -0.05 61 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.03 -0.06 60 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 1.17 -0.05 61 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 1.30 -0.06 61 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 1.46 -0.05 61 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 1.61 -0.06 61 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.77 -0.05 61 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.95 -0.01 62 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 2.30 -0.01 62 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.68 0.00 63 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.09 +0.03 64 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.50 +0.03 64 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 3.94 +0.05 66 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.38 +0.06 67 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 4.83 +0.06 68 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.29 +0.06 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.78 +0.09 71 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.25 +0.09 73 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.73 +0.10 74 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.20 +0.08 75 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 -0.01 61 0 165 0
30DEC26 4.90 P 0.00 0.00 0.00 0.15 -0.02 61 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.17 -0.02 62 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.21 -0.02 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 -0.03 61 0 65 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 -0.03 61 0 117 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 -0.02 62 0 220 0
30DEC26 6.25 P 0.00 0.00 0.00 0.46 -0.03 62 0 89 0
30DEC26 6.50 P 0.00 0.00 0.00 0.54 -0.03 62 0 128 0
30DEC26 6.75 P 0.00 0.00 0.00 0.62 -0.04 62 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.72 -0.04 62 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 0.82 -0.04 62 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 0.93 -0.04 62 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.04 -0.05 62 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 1.16 -0.05 62 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.29 -0.05 62 0 28 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 -0.05 63 0 36 0
30DEC26 8.75 P 0.00 0.00 0.00 1.57 -0.05 63 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 1.71 -0.06 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 1.87 -0.05 63 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.02 -0.06 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.18 -0.06 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.35 -0.05 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.71 -0.04 64 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.07 -0.02 64 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.46 0.00 65 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 3.85 +0.01 65 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.27 +0.03 66 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.69 +0.04 66 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.13 +0.05 67 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.57 +0.07 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.01 +0.08 68 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.48 +0.11 70 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.91 +0.08 69 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.38 +0.09 70 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 -0.03 61 0 26 0
30MAR27 6.00 P 0.64 0.68 0.64 0.55 -0.03 61 83 122 +83
30MAR27 6.25 P 0.00 0.00 0.00 0.64 -0.02 62 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.73 -0.03 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.83 -0.03 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 0.93 -0.03 62 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.04 -0.04 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.16 -0.04 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 -0.04 62 0 6 0
30MAR27 8.00 P 0.00 0.00 0.00 1.40 -0.05 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.54 -0.05 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.69 -0.04 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 1.83 -0.05 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 -0.05 62 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.13 -0.05 62 0 15 0
30MAR27 9.50 P 2.34 2.34 2.34 2.30 -0.05 63 15 19 +15
30MAR27 9.75 P 0.00 0.00 0.00 2.46 -0.05 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.62 -0.05 63 0 35 0
30MAR27 10.50 P 0.00 0.00 0.00 2.98 -0.05 63 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.34 -0.05 63 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.72 -0.03 64 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 4.11 -0.02 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.51 -0.01 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.92 +0.02 65 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.35 +0.03 66 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.76 +0.02 65 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.18 +0.02 65 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.64 +0.06 67 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.08 +0.05 67 0 0 0
TOTAL PUT 830 30,061 +282
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$ 39.34
28MAY26 32.00 C 0.00 0.00 0.00 7.38 -1.33 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.39 -1.41 44 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.42 -1.31 44 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 4.48 -1.28 43 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 3.60 -1.21 44 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 2.71 -1.21 40 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 2.03 -1.07 41 0 13 0
28MAY26 39.00 C 1.42 1.42 1.42 1.46 -0.88 42 15 15 0
28MAY26 40.00 C 0.00 0.00 0.00 1.00 -0.69 43 0 45 0
28MAY26 41.00 C 0.82 0.82 0.62 0.66 -0.52 43 88 277 +88
28MAY26 42.00 C 0.54 0.54 0.54 0.41 -0.39 43 15 137 +15
28MAY26 43.00 C 0.36 0.36 0.36 0.27 -0.25 44 30 156 +30
28MAY26 44.00 C 0.24 0.24 0.24 0.15 -0.19 44 24 185 +24
28MAY26 45.00 C 0.14 0.14 0.14 0.09 -0.11 45 4 143 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 -0.07 45 0 75 0
28MAY26 47.00 C 0.00 0.00 0.00 0.03 -0.04 46 0 169 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 -0.02 48 0 188 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 104 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 51 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 97 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 84 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 91 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.42 -1.33 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.40 -1.37 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.42 -1.41 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.39 -1.42 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.44 -1.40 34 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.49 -1.39 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.60 -1.32 45 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.68 -1.30 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.77 -1.30 43 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.96 -1.28 44 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 5.08 -1.13 41 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 4.34 -1.06 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 3.58 -1.06 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 2.97 -0.98 39 0 1 0
29JUN26 39.00 C 2.70 2.70 2.70 2.45 -0.87 40 15 60 +15
29JUN26 40.00 C 0.00 0.00 0.00 2.00 -0.73 40 0 210 0
29JUN26 41.00 C 0.00 0.00 0.00 1.61 -0.62 40 0 190 0
29JUN26 42.00 C 0.00 0.00 0.00 1.28 -0.53 40 0 241 0
29JUN26 43.00 C 0.00 0.00 0.00 1.01 -0.44 41 0 134 0
29JUN26 44.00 C 0.00 0.00 0.00 0.79 -0.37 41 0 172 0
29JUN26 45.00 C 0.75 0.75 0.66 0.64 -0.29 42 42 115 +42
29JUN26 46.00 C 0.61 0.61 0.61 0.49 -0.26 42 23 147 0
29JUN26 47.00 C 0.48 0.48 0.44 0.37 -0.21 42 50 140 -22
29JUN26 48.00 C 0.40 0.40 0.39 0.28 -0.16 42 21 209 +21
29JUN26 49.00 C 0.33 0.33 0.33 0.21 -0.12 42 6 58 +6
29JUN26 50.00 C 0.28 0.28 0.28 0.15 -0.10 42 1 108 +1
29JUN26 52.50 C 0.00 0.00 0.00 0.07 -0.05 42 0 44 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 -0.03 42 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.10 -1.32 45 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.29 -1.25 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.51 -1.22 44 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.75 -1.19 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.08 -1.00 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.47 -0.93 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.80 -0.97 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.29 -0.88 42 0 0 0
30JUL26 40.00 C 2.96 2.96 2.96 2.85 -0.79 42 15 60 +15
30JUL26 41.00 C 0.00 0.00 0.00 2.45 -0.71 42 0 60 0
30JUL26 42.00 C 0.00 0.00 0.00 2.09 -0.64 42 0 69 0
30JUL26 43.00 C 1.98 1.98 1.98 1.79 -0.56 43 15 69 -15
30JUL26 44.00 C 0.00 0.00 0.00 1.54 -0.48 43 0 105 0
30JUL26 45.00 C 0.00 0.00 0.00 1.30 -0.43 43 0 70 0
30JUL26 46.00 C 0.00 0.00 0.00 1.13 -0.36 44 0 75 0
30JUL26 47.00 C 0.00 0.00 0.00 0.95 -0.33 44 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.76 -0.32 43 0 25 0
30JUL26 49.00 C 0.00 0.00 0.00 0.65 -0.26 44 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.54 -0.21 44 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.33 -0.15 44 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.20 -0.09 44 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.12 -0.06 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.07 -0.04 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 -0.03 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.52 -1.28 46 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.73 -1.25 45 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.01 -1.19 45 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.30 -1.16 44 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.64 -0.99 44 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.05 -0.94 44 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.51 -0.89 44 0 0 0
28AUG26 39.00 C 4.19 4.19 4.19 3.92 -0.93 43 15 15 +15
28AUG26 40.00 C 0.00 0.00 0.00 3.46 -0.84 43 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 3.05 -0.77 43 0 105 0
28AUG26 42.00 C 0.00 0.00 0.00 2.70 -0.68 43 0 45 0
28AUG26 43.00 C 0.00 0.00 0.00 2.38 -0.61 43 0 60 0
28AUG26 44.00 C 0.00 0.00 0.00 2.11 -0.53 44 0 47 0
28AUG26 45.00 C 0.00 0.00 0.00 1.86 -0.48 44 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 1.65 -0.42 44 0 105 0
28AUG26 47.00 C 1.55 1.55 1.55 1.45 -0.38 44 15 60 0
28AUG26 48.00 C 0.00 0.00 0.00 1.18 -0.45 43 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 1.04 -0.32 44 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.92 -0.26 44 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.64 -0.23 44 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.43 -0.18 44 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.29 -0.13 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.02 -1.36 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.15 -1.34 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.27 -1.35 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.44 -1.32 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.65 -1.28 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 8.86 -1.27 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.15 -1.20 45 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.46 -1.15 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 6.78 -1.12 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.16 -1.06 44 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.56 -1.02 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.08 -0.84 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.45 -0.94 42 0 0 0
29SEP26 40.00 C 4.08 4.08 4.08 4.02 -0.82 43 10 25 +10
29SEP26 41.00 C 0.00 0.00 0.00 3.62 -0.75 43 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 3.25 -0.69 43 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 2.91 -0.63 43 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 2.60 -0.59 43 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 2.34 -0.53 43 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 2.11 -0.49 44 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 1.91 -0.43 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 1.69 -0.42 44 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 1.50 -0.42 44 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 1.33 -0.30 44 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.97 -0.27 44 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.71 -0.21 44 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.53 -0.14 44 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.38 -0.13 44 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 -0.10 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 -0.07 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.05 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 -0.04 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.07 -0.03 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.41 -1.31 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.91 -1.11 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.17 -1.15 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.52 -1.13 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.93 -1.07 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.35 -1.03 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.81 -1.00 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.32 -0.94 45 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.77 -0.98 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.33 -0.93 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.89 -0.85 44 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 4.55 -0.77 44 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 4.20 -0.73 44 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 3.89 -0.67 44 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 3.59 -0.64 45 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 3.32 -0.60 45 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 3.08 -0.55 45 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 2.86 -0.52 45 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 2.64 -0.48 45 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 2.43 -0.36 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 1.91 -0.37 44 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 1.53 -0.33 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.24 -0.25 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.99 -0.23 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.80 -0.18 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.66 -0.16 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.53 -0.13 45 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.42 -0.11 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.34 -0.09 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.66 -1.09 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.03 -1.07 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.46 -1.00 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.90 -1.00 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.36 -0.97 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.87 -0.90 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.39 -0.90 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.86 -0.94 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.43 -0.89 45 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 6.02 -0.86 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.66 -0.79 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.35 -0.70 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 5.02 -0.66 45 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 4.71 -0.63 45 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 4.39 -0.62 45 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 4.09 -0.62 45 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 3.88 -0.48 45 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 3.62 -0.57 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.37 -0.56 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.87 -0.47 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 2.42 -0.42 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.05 -0.37 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.73 -0.32 45 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.46 -0.29 45 0 0 0
TOTAL CALL 404 6,119 +245
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 13 0
28MAY26 34.00 P 0.00 0.00 0.00 0.05 +0.03 44 2 44 0
28MAY26 35.00 P 0.00 0.00 0.00 0.11 +0.06 44 0 81 0
28MAY26 36.00 P 0.33 0.40 0.33 0.23 +0.13 44 18 138 0
28MAY26 37.00 P 0.60 0.60 0.60 0.44 +0.23 45 15 136 +15
28MAY26 38.00 P 0.00 0.00 0.00 0.74 +0.36 45 0 181 0
28MAY26 39.00 P 1.04 1.22 1.04 1.16 +0.50 45 20 97 +3
28MAY26 40.00 P 1.54 1.73 1.54 1.70 +0.66 45 45 187 +45
28MAY26 41.00 P 0.00 0.00 0.00 2.38 +0.83 46 0 89 0
28MAY26 42.00 P 0.00 0.00 0.00 3.05 +0.88 44 0 75 0
28MAY26 43.00 P 0.00 0.00 0.00 3.89 +1.07 44 0 54 0
28MAY26 44.00 P 0.00 0.00 0.00 4.78 +1.16 44 0 88 0
28MAY26 45.00 P 0.00 0.00 0.00 5.72 +1.24 44 0 74 0
28MAY26 46.00 P 0.00 0.00 0.00 6.68 +1.28 43 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 7.90 +1.54 72 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 8.86 +1.40 75 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 9.88 +1.43 83 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 10.93 +1.55 92 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 13.40 +1.58 103 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 15.91 +1.59 116 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 18.43 +1.61 129 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 20.91 +1.59 139 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 23.40 +1.58 147 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 25.88 +1.56 154 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 28.41 +1.59 167 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 30.89 +1.57 173 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 33.39 +1.57 182 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.06 +0.02 41 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 0.11 +0.05 42 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.18 +0.07 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.29 +0.11 42 0 3 0
29JUN26 34.00 P 0.00 0.00 0.00 0.44 +0.16 42 0 6 0
29JUN26 35.00 P 0.75 0.75 0.75 0.65 +0.23 42 1 48 +1
29JUN26 36.00 P 0.00 0.00 0.00 0.91 +0.29 42 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 1.25 +0.38 42 0 89 0
29JUN26 38.00 P 0.00 0.00 0.00 1.66 +0.47 42 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 2.14 +0.57 43 0 138 0
29JUN26 40.00 P 2.51 2.51 2.51 2.69 +0.66 43 15 151 -15
29JUN26 41.00 P 3.08 3.08 3.08 3.30 +0.78 43 15 66 0
29JUN26 42.00 P 0.00 0.00 0.00 3.87 +0.78 41 0 127 0
29JUN26 43.00 P 0.00 0.00 0.00 4.58 +0.90 41 0 105 0
29JUN26 44.00 P 0.00 0.00 0.00 5.36 +0.98 41 0 187 0
29JUN26 45.00 P 0.00 0.00 0.00 6.33 +1.19 45 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 7.20 +1.27 46 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 8.06 +1.28 46 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 8.98 +1.33 47 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 9.96 +1.41 50 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 10.93 +1.41 52 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 13.40 +1.56 58 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 15.91 +1.55 65 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 18.43 +1.55 73 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 20.91 +1.55 78 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.40 +1.52 83 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 25.88 +1.56 87 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.41 +1.59 94 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 30.89 +1.53 97 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.39 +1.57 102 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.54 +0.15 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.74 +0.20 44 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.98 +0.24 44 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 1.26 +0.29 44 0 34 0
30JUL26 36.00 P 1.54 1.54 1.54 1.60 +0.36 44 15 105 0
30JUL26 37.00 P 0.00 0.00 0.00 2.00 +0.42 44 0 156 0
30JUL26 38.00 P 0.00 0.00 0.00 2.44 +0.48 44 0 150 0
30JUL26 39.00 P 2.91 2.91 2.91 2.95 +0.59 45 16 78 -16
30JUL26 40.00 P 3.53 3.53 3.49 3.50 +0.68 45 30 90 -19
30JUL26 41.00 P 3.77 4.09 3.76 4.10 +0.76 45 60 105 0
30JUL26 42.00 P 4.39 4.39 4.39 4.74 +0.83 45 15 155 0
30JUL26 43.00 P 0.00 0.00 0.00 5.40 +0.86 45 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 6.14 +1.00 45 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 6.90 +1.04 45 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 7.69 +1.10 45 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 8.54 +1.17 46 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 9.37 +1.19 46 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 10.25 +1.22 47 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 11.11 +1.23 46 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 13.41 +1.30 47 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.91 +1.50 52 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 18.43 +1.55 58 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.91 +1.55 62 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 23.41 +1.53 66 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.87 +0.19 44 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 1.11 +0.21 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 1.39 +0.25 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 1.73 +0.31 44 0 46 0
28AUG26 36.00 P 2.02 2.16 2.02 2.10 +0.35 45 30 30 +15
28AUG26 37.00 P 0.00 0.00 0.00 2.53 +0.43 45 0 165 0
28AUG26 38.00 P 0.00 0.00 0.00 3.00 +0.52 45 0 140 0
28AUG26 39.00 P 0.00 0.00 0.00 3.50 +0.59 45 0 180 0
28AUG26 40.00 P 3.97 3.97 3.97 4.04 +0.66 45 15 90 0
28AUG26 41.00 P 4.40 4.40 4.40 4.64 +0.74 45 15 45 0
28AUG26 42.00 P 5.21 5.21 5.21 5.29 +0.81 45 15 60 0
28AUG26 43.00 P 0.00 0.00 0.00 5.89 +0.79 45 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 6.61 +0.85 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.33 +0.96 45 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.12 +1.03 45 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 8.92 +1.08 46 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 9.74 +1.12 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 10.59 +1.17 46 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 11.42 +1.17 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 13.63 +1.25 46 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.92 +1.32 46 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 18.43 +1.50 51 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.32 +0.08 44 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.44 +0.11 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.58 +0.13 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.72 +0.12 44 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 0.94 +0.18 44 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 1.21 +0.26 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.49 +0.28 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.81 +0.32 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 2.17 +0.37 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.58 +0.42 45 0 35 0
29SEP26 37.00 P 0.00 0.00 0.00 3.01 +0.46 45 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 3.49 +0.52 45 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 4.00 +0.59 45 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 4.56 +0.67 45 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 5.15 +0.72 45 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 5.79 +0.80 45 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.46 +0.85 46 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.06 +0.80 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.82 +0.95 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 8.57 +1.00 46 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 9.31 +1.00 45 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 10.13 +1.07 46 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 10.94 +1.10 46 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 11.75 +1.11 46 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 13.88 +1.18 45 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 16.10 +1.23 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.43 +1.33 45 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.91 +1.49 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.41 +1.53 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.88 +1.53 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.41 +1.59 59 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.89 +1.53 61 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 33.39 +1.57 64 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.86 +0.30 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.20 +0.30 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.56 +0.33 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.95 +0.36 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 3.39 +0.42 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.79 +0.43 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.26 +0.50 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.75 +0.52 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.27 +0.58 45 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.82 +0.65 44 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 6.38 +0.66 44 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 7.03 +0.74 44 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 7.68 +0.79 44 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 8.27 +0.74 44 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 8.98 +0.80 44 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 9.69 +0.89 44 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 10.45 +0.94 44 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 11.20 +0.96 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 11.98 +1.00 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.76 +1.01 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 14.81 +1.07 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 16.94 +1.15 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 19.15 +1.25 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.43 +1.35 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.71 +1.38 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 26.03 +1.42 46 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.43 +1.50 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.91 +1.55 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 33.41 +1.52 51 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.89 +0.36 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.27 +0.40 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.70 +0.39 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.06 +0.37 44 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.50 +0.41 44 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.96 +0.39 44 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.53 +0.56 44 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 6.06 +0.54 44 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.54 +0.58 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.13 +0.56 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.74 +0.61 43 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.42 +0.71 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.11 +0.77 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 9.74 +0.73 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.44 +0.85 43 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.17 +0.88 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 11.89 +0.90 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.64 +0.83 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.39 +0.93 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.37 +0.99 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.40 +1.03 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 19.52 +1.09 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.68 +1.13 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.93 +1.21 43 0 0 0
TOTAL PUT 342 5,784 +29
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$ 62.45
15MAY26 43.00 C 0.00 0.00 0.00 19.45 -1.05 0 0 0 0
15MAY26 44.00 C 0.00 0.00 0.00 18.45 -1.05 0 0 0 0
15MAY26 45.00 C 0.00 0.00 0.00 17.45 -1.05 0 0 0 0
15MAY26 46.00 C 0.00 0.00 0.00 16.45 -1.05 0 0 0 0
15MAY26 47.00 C 0.00 0.00 0.00 15.45 -1.05 0 0 0 0
15MAY26 48.00 C 0.00 0.00 0.00 14.45 -1.05 0 0 0 0
15MAY26 49.00 C 0.00 0.00 0.00 13.45 -1.05 0 0 0 0
15MAY26 50.00 C 0.00 0.00 0.00 12.45 -1.05 0 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 9.95 -1.05 0 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 7.45 -1.05 0 0 0 0
15MAY26 57.50 C 5.04 5.04 4.99 4.95 -1.05 0 101 0 0
15MAY26 60.00 C 3.04 3.04 2.34 2.45 -1.06 0 415 0 -155
15MAY26 62.50 C 0.50 0.60 0.05 0.00 -1.06 0 153 75 +34
15MAY26 65.00 C 0.01 0.01 0.01 0.00 -0.11 0 5 994 -5
15MAY26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 687 0
15MAY26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 204 0
15MAY26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
15MAY26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
22MAY26 43.00 C 0.00 0.00 0.00 19.58 - 141 0 0 -
22MAY26 44.00 C 0.00 0.00 0.00 18.58 -0.95 133 0 0 0
22MAY26 45.00 C 0.00 0.00 0.00 17.55 -0.98 119 0 0 0
22MAY26 46.00 C 0.00 0.00 0.00 16.55 -0.98 112 0 0 0
22MAY26 47.00 C 0.00 0.00 0.00 15.57 -0.96 109 0 0 0
22MAY26 48.00 C 0.00 0.00 0.00 14.87 -0.66 137 0 0 0
22MAY26 49.00 C 0.00 0.00 0.00 13.60 -0.93 100 0 0 0
22MAY26 50.00 C 0.00 0.00 0.00 12.59 -0.94 91 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 10.06 -0.97 70 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 7.60 -0.93 59 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 5.01 -1.04 32 0 0 0
22MAY26 60.00 C 2.69 2.69 2.51 2.64 -0.93 26 36 80 -24
22MAY26 62.50 C 1.13 1.13 0.60 0.85 -0.71 24 350 247 +215
22MAY26 65.00 C 0.24 0.27 0.11 0.18 -0.29 27 117 569 +48
22MAY26 67.50 C 0.06 0.06 0.05 0.04 -0.07 31 52 516 +30
22MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 155 0
22MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
22MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
22MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
22MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
22MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
22MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
22MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
22MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
22MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 32.90 -0.63 239 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 31.91 -0.62 231 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 30.90 -0.63 220 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 29.89 -0.64 210 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 28.77 -0.76 188 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 27.91 -0.62 195 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 26.90 -0.64 186 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 25.78 -0.76 166 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 24.92 -0.62 172 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 23.92 -0.62 165 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 22.76 -0.78 142 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 21.91 -0.63 149 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 20.68 -0.86 120 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 19.58 -0.96 100 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 18.91 -0.63 128 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 17.70 -0.84 104 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 16.75 -0.80 103 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 15.77 -0.78 98 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.87 -0.68 99 0 173 0
28MAY26 49.00 C 0.00 0.00 0.00 13.79 -0.76 88 0 30 0
28MAY26 50.00 C 12.35 12.35 12.35 12.69 -0.86 75 2 48 -2
28MAY26 52.50 C 0.00 0.00 0.00 10.06 -0.99 49 0 152 0
28MAY26 55.00 C 0.00 0.00 0.00 7.60 -0.97 41 0 624 0
28MAY26 57.50 C 5.16 5.16 4.96 5.02 -1.09 21 8 1,400 +5
28MAY26 60.00 C 3.13 3.13 2.57 2.74 -0.94 22 147 5,890 0
28MAY26 62.50 C 1.46 1.46 0.90 1.12 -0.67 23 499 4,023 +10
28MAY26 65.00 C 0.54 0.54 0.24 0.42 -0.29 27 809 8,727 +219
28MAY26 67.50 C 0.15 0.15 0.09 0.16 -0.07 30 312 15,695 -215
28MAY26 70.00 C 0.06 0.06 0.04 0.06 -0.02 33 319 4,513 -252
28MAY26 72.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 5,898 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 2,281 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,456 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 55 0 353 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 61 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 88 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 92 0 265 0
29JUN26 30.00 C 0.00 0.00 0.00 32.90 -0.64 163 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 31.91 -0.62 158 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 30.90 -0.63 151 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 29.89 -0.64 144 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 28.77 -0.76 129 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 27.91 -0.62 133 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 26.91 -0.63 128 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 25.93 -0.61 123 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 24.92 -0.62 117 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 23.92 -0.62 112 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 22.90 -0.64 106 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 21.91 -0.63 102 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 20.76 -0.80 89 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 19.59 -0.95 73 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 18.92 -0.62 89 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 17.91 -0.63 84 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 16.75 -0.80 72 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 15.77 -0.78 69 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 14.87 -0.68 69 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 13.79 -0.76 62 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 12.69 -0.86 53 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 10.06 -1.02 35 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 7.60 -1.01 30 0 8,966 0
29JUN26 57.50 C 5.16 5.16 5.15 5.15 -1.07 24 105 3,717 +55
29JUN26 60.00 C 3.32 3.32 2.91 3.10 -0.83 25 25 13,347 +22
29JUN26 62.50 C 1.75 1.77 1.45 1.65 -0.59 25 1,120 14,602 0
29JUN26 65.00 C 1.00 1.02 0.81 0.87 -0.36 26 114 20,920 -11
29JUN26 67.50 C 0.49 0.51 0.40 0.46 -0.20 27 372 5,451 +171
29JUN26 70.00 C 0.31 0.31 0.25 0.27 -0.07 29 199 16,262 -80
29JUN26 72.50 C 0.19 0.19 0.19 0.15 -0.03 30 50 4,317 +30
29JUN26 75.00 C 0.14 0.14 0.12 0.09 -0.01 32 90 9,390 -6
29JUN26 77.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 8,159 0
29JUN26 80.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 4,219 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 4,424 0
29JUN26 85.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 5,261 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 896 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 43 0 733 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 298 0
29JUN26 97.50 C 0.01 0.01 0.01 0.01 0.00 48 104 270 +72
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 262 0
30JUL26 30.00 C 0.00 0.00 0.00 32.90 -0.64 133 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 31.91 -0.63 129 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 30.90 -0.64 123 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 29.89 -0.65 118 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 28.77 -0.77 107 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 27.91 -0.64 109 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 26.91 -0.64 105 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 25.93 -0.62 101 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 24.92 -0.63 97 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 23.92 -0.63 92 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 22.90 -0.65 88 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 21.91 -0.64 84 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 20.76 -0.80 74 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.62 -0.94 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 18.92 -0.64 73 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 17.91 -0.65 69 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.75 -0.81 60 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.77 -0.79 58 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 14.87 -0.69 57 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 13.79 -0.77 52 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 12.69 -0.86 45 0 7 0
30JUL26 52.50 C 0.00 0.00 0.00 10.06 -1.02 31 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 7.60 -1.02 27 0 182 0
30JUL26 57.50 C 5.22 5.36 5.15 5.43 -0.89 27 143 975 +143
30JUL26 60.00 C 0.00 0.00 0.00 3.54 -0.75 26 0 3,310 0
30JUL26 62.50 C 2.65 2.65 2.24 2.30 -0.56 26 38 1,786 +33
30JUL26 65.00 C 1.48 1.53 1.39 1.46 -0.44 27 63 5,319 +2
30JUL26 67.50 C 1.03 1.03 0.99 0.93 -0.30 27 33 2,423 +31
30JUL26 70.00 C 0.78 0.78 0.64 0.58 -0.20 28 8 1,782 -4
30JUL26 72.50 C 0.50 0.50 0.42 0.35 -0.15 28 85 1,431 -55
30JUL26 75.00 C 0.35 0.35 0.35 0.22 -0.10 29 40 993 0
30JUL26 77.50 C 0.00 0.00 0.00 0.13 -0.07 29 0 716 0
30JUL26 80.00 C 0.21 0.21 0.21 0.08 -0.05 30 170 477 +170
30JUL26 82.50 C 0.17 0.17 0.17 0.05 -0.03 30 60 77 +60
30JUL26 85.00 C 0.14 0.14 0.14 0.04 -0.01 32 10 118 +5
30JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 9 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 32.90 -0.64 116 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 31.91 -0.63 111 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 30.90 -0.64 107 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 29.89 -0.65 102 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 28.77 -0.77 94 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 27.91 -0.64 95 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 26.91 -0.64 91 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 25.93 -0.62 88 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 24.92 -0.63 84 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 23.92 -0.63 80 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 22.90 -0.65 76 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 21.91 -0.64 73 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 20.76 -0.80 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 19.62 -0.94 56 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 18.92 -0.64 63 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 17.91 -0.65 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 16.75 -0.81 53 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 15.77 -0.79 50 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 14.87 -0.69 50 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 13.79 -0.77 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 12.69 -0.86 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 10.14 -0.94 31 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 7.83 -0.90 29 0 120 0
28AUG26 57.50 C 5.36 5.71 5.36 5.71 -0.91 27 32 32 +32
28AUG26 60.00 C 4.50 4.50 3.94 4.18 -0.66 28 32 245 -2
28AUG26 62.50 C 2.84 2.91 2.76 2.98 -0.57 28 602 1,446 +600
28AUG26 65.00 C 2.34 2.34 2.17 2.10 -0.46 28 63 271 +2
28AUG26 67.50 C 1.59 1.59 1.59 1.45 -0.39 28 1 318 +1
28AUG26 70.00 C 1.16 1.17 1.04 0.97 -0.35 28 35 133 +33
28AUG26 72.50 C 0.78 0.83 0.78 0.64 -0.30 28 171 405 +170
28AUG26 75.00 C 0.58 0.58 0.58 0.42 -0.25 28 47 212 +46
28AUG26 77.50 C 0.00 0.00 0.00 0.27 -0.21 28 0 190 0
28AUG26 80.00 C 0.00 0.00 0.00 0.17 -0.18 29 0 49 0
28AUG26 82.50 C 0.29 0.29 0.29 0.11 -0.14 29 60 67 +60
28AUG26 85.00 C 0.00 0.00 0.00 0.07 -0.11 29 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.05 -0.08 30 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.03 -0.07 30 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.02 -0.05 30 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 -0.05 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 32.90 -0.64 103 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 31.91 -0.63 99 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.90 -0.64 95 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.89 -0.65 91 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.77 -0.77 83 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.91 -0.64 84 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.91 -0.64 81 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.93 -0.62 78 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 24.92 -0.63 75 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 23.92 -0.63 71 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 22.90 -0.65 68 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 21.91 -0.64 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 20.76 -0.80 58 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 19.62 -0.94 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 18.92 -0.64 56 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 17.91 -0.67 53 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 16.75 -0.81 47 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 15.77 -0.79 45 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 14.87 -0.69 44 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 13.79 -0.77 40 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 12.69 -0.86 35 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 10.14 -1.01 28 0 1,377 0
29SEP26 55.00 C 7.85 7.85 7.85 7.85 -1.09 26 4 2,336 -4
29SEP26 57.50 C 5.75 5.75 5.75 6.08 -0.99 27 1 2,326 0
29SEP26 60.00 C 0.00 0.00 0.00 4.70 -0.68 28 0 5,907 0
29SEP26 62.50 C 0.00 0.00 0.00 3.62 -0.57 28 0 4,943 0
29SEP26 65.00 C 2.58 2.58 2.58 2.82 -0.40 29 764 8,193 +764
29SEP26 67.50 C 2.03 2.03 2.03 2.21 -0.31 30 60 7,354 -60
29SEP26 70.00 C 1.52 1.52 1.52 1.73 -0.24 31 60 5,819 0
29SEP26 72.50 C 0.00 0.00 0.00 1.37 -0.17 32 0 5,202 0
29SEP26 75.00 C 0.94 0.94 0.90 1.08 -0.12 32 46 4,560 +44
29SEP26 77.50 C 0.69 0.71 0.69 0.85 -0.11 33 60 2,249 0
29SEP26 80.00 C 0.00 0.00 0.00 0.69 -0.07 34 0 2,946 0
29SEP26 82.50 C 0.00 0.00 0.00 0.55 -0.05 35 0 844 0
29SEP26 85.00 C 0.00 0.00 0.00 0.45 -0.04 35 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.37 -0.02 36 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.31 -0.03 37 0 488 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 -0.02 38 0 1,172 0
29SEP26 95.00 C 0.00 0.00 0.00 0.22 -0.02 38 0 214 0
29SEP26 97.50 C 0.00 0.00 0.00 0.20 0.00 40 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.17 0.00 40 0 421 0
29SEP26 102.50 C 0.00 0.00 0.00 0.15 0.00 41 0 875 0
30DEC26 30.00 C 0.00 0.00 0.00 32.90 -0.64 80 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 31.91 -0.63 77 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 30.90 -0.64 74 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 29.89 -0.65 71 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 28.77 -0.77 65 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 27.91 -0.64 65 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 26.91 -0.64 63 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 25.93 -0.62 60 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 24.92 -0.63 58 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 23.92 -0.63 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 22.90 -0.65 52 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 21.91 -0.64 50 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 20.76 -0.80 45 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.62 -0.94 40 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.92 -0.64 43 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 17.91 -0.67 41 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 16.75 -0.82 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 15.77 -0.79 35 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 14.87 -0.69 34 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 13.79 -0.77 31 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.69 -0.90 28 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 10.57 -1.14 27 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 9.09 -0.82 29 0 1,165 0
30DEC26 57.50 C 0.00 0.00 0.00 7.37 -0.98 28 0 5,419 0
30DEC26 60.00 C 5.95 5.95 5.95 6.11 -0.66 28 1 972 0
30DEC26 62.50 C 0.00 0.00 0.00 5.02 -0.58 28 1,000 7,716 +1,000
30DEC26 65.00 C 3.77 3.84 3.77 4.18 -0.41 29 152 7,207 +151
30DEC26 67.50 C 3.06 3.06 3.06 3.48 -0.33 29 13 3,203 0
30DEC26 70.00 C 0.00 0.00 0.00 2.88 -0.30 30 0 4,085 0
30DEC26 72.50 C 0.00 0.00 0.00 2.43 -0.22 31 0 2,842 0
30DEC26 75.00 C 0.00 0.00 0.00 2.03 -0.16 31 0 4,493 0
30DEC26 77.50 C 0.00 0.00 0.00 1.70 -0.15 32 0 2,361 0
30DEC26 80.00 C 1.25 1.27 1.25 1.44 -0.10 32 7 1,060 -7
30DEC26 82.50 C 0.00 0.00 0.00 1.22 -0.09 33 0 286 0
30DEC26 85.00 C 0.86 0.90 0.86 1.04 -0.06 33 40 472 +34
30DEC26 87.50 C 0.00 0.00 0.00 0.89 -0.05 34 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.77 -0.02 34 0 274 0
30DEC26 92.50 C 0.00 0.00 0.00 0.67 -0.02 35 0 512 0
30DEC26 95.00 C 0.00 0.00 0.00 0.58 -0.01 36 0 415 0
30DEC26 97.50 C 0.00 0.00 0.00 0.51 0.00 36 0 526 0
30DEC26 100.00 C 0.00 0.00 0.00 0.45 0.00 36 0 234 0
30DEC26 102.50 C 0.00 0.00 0.00 0.40 0.00 37 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 32.90 -0.64 67 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 31.91 -0.63 65 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 30.90 -0.64 62 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 29.89 -0.65 59 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 28.77 -0.77 54 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 27.91 -0.64 55 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 26.91 -0.64 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 25.93 -0.62 50 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 24.92 -0.63 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 23.92 -0.63 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 22.90 -0.65 43 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 21.91 -0.64 42 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 20.76 -0.80 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 19.62 -0.94 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.92 -0.64 36 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.91 -0.67 34 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 16.75 -0.82 30 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.77 -0.85 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.87 -0.86 28 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 14.00 -0.90 27 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 13.18 -0.95 27 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 11.48 -0.88 27 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 9.78 -1.05 27 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 8.37 -1.02 27 0 91 0
30MAR27 60.00 C 6.86 6.86 6.86 7.20 -0.66 28 1 9,650 0
30MAR27 62.50 C 6.00 6.00 6.00 6.18 -0.57 28 10 128 +10
30MAR27 65.00 C 0.00 0.00 0.00 5.27 -0.48 28 0 1,975 0
30MAR27 67.50 C 0.00 0.00 0.00 4.56 -0.38 29 0 172 0
30MAR27 70.00 C 0.00 0.00 0.00 4.00 -0.21 30 0 1,081 0
30MAR27 72.50 C 2.98 2.98 2.98 3.47 -0.11 31 13 4,027 +13
30MAR27 75.00 C 2.61 2.61 2.52 3.07 +0.01 31 4 1,499 +4
30MAR27 77.50 C 0.00 0.00 0.00 2.69 +0.11 32 0 3,101 0
30MAR27 80.00 C 2.00 2.07 1.88 2.41 +0.19 33 20 1,166 -12
30MAR27 82.50 C 0.00 0.00 0.00 2.14 +0.27 33 0 2,141 0
30MAR27 85.00 C 1.43 1.44 1.43 1.92 +0.31 34 6 216 +4
30MAR27 87.50 C 0.00 0.00 0.00 1.74 +0.35 35 0 405 0
30MAR27 90.00 C 1.06 1.09 1.06 1.56 +0.35 35 3 623 -1
30MAR27 92.50 C 0.00 0.00 0.00 1.43 +0.37 36 0 53 0
30MAR27 95.00 C 0.00 0.00 0.00 1.32 +0.41 36 0 355 0
30MAR27 97.50 C 0.00 0.00 0.00 1.21 +0.43 37 0 279 0
TOTAL CALL 9,462 382,908 +3,428
15MAY26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 603 0
15MAY26 62.50 P 0.13 0.62 0.09 0.05 -0.04 0 809 250 -7,037
15MAY26 65.00 P 2.00 3.07 2.00 2.55 +0.93 0 365 0 -863
15MAY26 67.50 P 4.47 5.49 4.47 5.05 +0.96 0 325 0 -56
15MAY26 70.00 P 0.00 0.00 0.00 7.55 +1.01 0 0 0 0
15MAY26 72.50 P 0.00 0.00 0.00 10.05 +0.93 0 0 0 0
15MAY26 75.00 P 0.00 0.00 0.00 12.55 +0.92 0 0 0 0
15MAY26 77.50 P 0.00 0.00 0.00 15.05 +0.93 0 0 0 0
15MAY26 80.00 P 0.00 0.00 0.00 17.55 +0.93 0 0 0 0
15MAY26 82.50 P 0.00 0.00 0.00 20.05 +0.93 0 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 22.55 +0.90 0 0 0 0
15MAY26 87.50 P 0.00 0.00 0.00 25.05 +0.93 0 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 27.55 +0.93 0 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 30.05 +0.91 0 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 32.55 +0.89 0 0 0 0
22MAY26 43.00 P 0.00 0.00 0.00 0.01 - 103 0 0 -
22MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
22MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
22MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
22MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
22MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 75 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 51 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
22MAY26 57.50 P 0.00 0.00 0.00 0.06 +0.04 36 0 0 0
22MAY26 60.00 P 0.12 0.23 0.12 0.23 +0.11 30 298 312 +165
22MAY26 62.50 P 0.70 1.16 0.69 0.85 +0.26 24 379 4,407 +127
22MAY26 65.00 P 2.30 3.11 2.30 2.69 +0.71 26 104 270 0
22MAY26 67.50 P 4.70 4.70 4.70 5.07 +0.90 30 30 104 0
22MAY26 70.00 P 0.00 0.00 0.00 7.55 +1.01 0 0 60 0
22MAY26 72.50 P 0.00 0.00 0.00 10.05 +0.93 0 0 0 0
22MAY26 75.00 P 0.00 0.00 0.00 12.55 +0.92 0 0 0 0
22MAY26 77.50 P 0.00 0.00 0.00 15.05 +0.93 0 0 0 0
22MAY26 80.00 P 0.00 0.00 0.00 17.55 +0.93 0 0 0 0
22MAY26 82.50 P 0.00 0.00 0.00 20.05 +0.93 0 0 0 0
22MAY26 85.00 P 0.00 0.00 0.00 22.55 +0.90 0 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 25.05 +0.93 0 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 27.55 +0.93 0 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 30.05 +0.91 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 32.55 +0.89 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 98 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 89 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 71 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 67 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 59 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 575 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,255 0
28MAY26 52.50 P 0.03 0.03 0.03 0.01 0.00 38 21 2,974 -19
28MAY26 55.00 P 0.00 0.00 0.00 0.02 0.00 31 0 6,664 0
28MAY26 57.50 P 0.06 0.09 0.06 0.06 0.00 26 1,052 5,610 +471
28MAY26 60.00 P 0.28 0.41 0.27 0.31 +0.08 25 121 9,568 +57
28MAY26 62.50 P 0.96 1.45 0.96 1.17 +0.37 24 1,062 12,802 +27
28MAY26 65.00 P 2.40 3.02 2.40 2.88 +0.69 26 178 4,254 +97
28MAY26 67.50 P 4.74 5.70 4.74 5.20 +0.94 32 114 2,532 -20
28MAY26 70.00 P 0.00 0.00 0.00 7.58 +1.04 33 0 905 0
28MAY26 72.50 P 0.00 0.00 0.00 10.06 +0.94 38 0 513 0
28MAY26 75.00 P 0.00 0.00 0.00 12.58 +0.95 49 0 344 0
28MAY26 77.50 P 0.00 0.00 0.00 15.05 +0.93 0 0 30 -192
28MAY26 80.00 P 0.00 0.00 0.00 17.55 +0.93 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.05 +0.93 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.55 +0.90 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.05 +0.93 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 27.55 +0.93 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 30.05 +0.91 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 32.55 +0.89 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.05 +0.94 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 37.55 +0.93 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.05 +0.96 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 61 0 740 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 58 0 275 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,737 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 435 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 45 0 530 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 40 0 3,084 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 35 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 33 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.02 0.00 33 0 24,219 0
29JUN26 47.00 P 0.00 0.00 0.00 0.03 0.00 33 0 3,139 0
29JUN26 48.00 P 0.00 0.00 0.00 0.04 0.00 31 0 3,072 0
29JUN26 49.00 P 0.07 0.07 0.07 0.06 0.00 31 1 2,220 -1
29JUN26 50.00 P 0.00 0.00 0.00 0.08 -0.01 30 0 28,458 0
29JUN26 52.50 P 0.00 0.00 0.00 0.21 +0.02 29 0 8,634 0
29JUN26 55.00 P 0.38 0.46 0.36 0.49 +0.08 28 101 14,337 +45
29JUN26 57.50 P 0.78 1.06 0.78 1.01 +0.19 27 863 11,149 +56
29JUN26 60.00 P 1.65 2.00 1.57 1.88 +0.36 25 459 14,685 +143
29JUN26 62.50 P 2.96 3.57 2.85 3.29 +0.59 25 201 12,125 +78
29JUN26 65.00 P 4.79 5.09 4.79 5.08 +0.72 25 275 15,266 +155
29JUN26 67.50 P 7.35 7.35 7.35 7.35 +0.96 28 2 3,117 -2
29JUN26 70.00 P 0.00 0.00 0.00 9.35 +0.96 0 0 4,293 0
29JUN26 72.50 P 0.00 0.00 0.00 11.91 +0.91 0 0 1,342 0
29JUN26 75.00 P 0.00 0.00 0.00 14.48 +1.12 31 0 859 0
29JUN26 77.50 P 0.00 0.00 0.00 16.84 +0.96 0 0 855 0
29JUN26 80.00 P 0.00 0.00 0.00 19.33 +1.01 0 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 21.42 +0.61 0 0 170 0
29JUN26 85.00 P 24.21 24.21 24.21 23.99 +0.68 0 50 130 +50
29JUN26 87.50 P 26.72 26.72 26.67 26.73 +0.93 0 450 500 +413
29JUN26 90.00 P 0.00 0.00 0.00 28.95 +0.66 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 31.54 +0.74 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 33.93 +0.64 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 36.79 +1.01 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.90 +0.62 0 0 31 0
29JUN26 102.50 P 0.00 0.00 0.00 41.49 +0.72 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 56 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 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 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 29 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 307 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 835 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 2,063 0
30JUL26 48.00 P 0.14 0.14 0.14 0.08 +0.03 27 15 1,022 0
30JUL26 49.00 P 0.18 0.18 0.18 0.11 +0.03 27 10 1,026 0
30JUL26 50.00 P 0.00 0.00 0.00 0.17 +0.04 27 0 1,179 0
30JUL26 52.50 P 0.41 0.41 0.41 0.40 +0.08 27 30 2,711 -30
30JUL26 55.00 P 0.77 0.83 0.77 0.80 +0.11 26 204 4,732 +24
30JUL26 57.50 P 1.40 1.63 1.40 1.46 +0.20 26 26 5,915 +14
30JUL26 60.00 P 2.41 2.66 2.39 2.45 +0.31 25 195 5,764 +71
30JUL26 62.50 P 3.65 3.83 3.65 3.80 +0.43 25 34 720 0
30JUL26 65.00 P 5.35 5.35 5.35 5.52 +0.52 25 30 2,440 +30
30JUL26 67.50 P 0.00 0.00 0.00 7.65 +0.79 27 0 4,553 0
30JUL26 70.00 P 0.00 0.00 0.00 9.72 +0.76 25 0 1,317 0
30JUL26 72.50 P 0.00 0.00 0.00 12.00 +0.80 23 0 60 0
30JUL26 75.00 P 0.00 0.00 0.00 14.48 +0.95 26 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 16.84 +0.91 0 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 19.33 +0.95 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.86 +1.00 0 0 60 0
30JUL26 85.00 P 0.00 0.00 0.00 24.38 +1.03 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.76 +0.90 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 29.28 +0.93 0 0 120 0
30JUL26 92.50 P 0.00 0.00 0.00 31.82 +0.97 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 34.28 +0.94 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 46 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 42 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 5 0
28AUG26 42.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.05 +0.02 30 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 33 0
28AUG26 45.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.14 +0.05 30 0 204 0
28AUG26 47.00 P 0.00 0.00 0.00 0.19 +0.06 29 0 281 0
28AUG26 48.00 P 0.00 0.00 0.00 0.26 +0.08 29 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.35 +0.10 29 0 1 0
28AUG26 50.00 P 0.00 0.00 0.00 0.43 +0.09 29 0 76 0
28AUG26 52.50 P 0.71 0.75 0.70 0.78 +0.13 28 181 1,038 +181
28AUG26 55.00 P 1.19 1.23 1.18 1.30 +0.20 28 152 1,040 +152
28AUG26 57.50 P 1.90 2.07 1.89 2.07 +0.29 27 697 989 +576
28AUG26 60.00 P 2.80 3.30 2.80 3.08 +0.36 27 638 1,556 +543
28AUG26 62.50 P 4.21 4.67 4.21 4.35 +0.42 26 74 1,482 +10
28AUG26 65.00 P 5.87 6.41 5.87 6.02 +0.52 26 101 670 +101
28AUG26 67.50 P 0.00 0.00 0.00 8.04 +0.70 27 0 179 0
28AUG26 70.00 P 0.00 0.00 0.00 10.01 +0.65 27 0 130 0
28AUG26 72.50 P 0.00 0.00 0.00 12.19 +0.67 26 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 14.52 +0.82 25 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 16.84 +0.82 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 19.33 +0.91 0 0 49 0
28AUG26 82.50 P 0.00 0.00 0.00 21.86 +0.97 0 0 103 0
28AUG26 85.00 P 0.00 0.00 0.00 24.38 +1.03 0 0 15 0
28AUG26 87.50 P 0.00 0.00 0.00 26.83 +0.97 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.28 +0.93 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.82 +0.97 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 34.29 +0.95 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 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 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 27 0 3,123 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 0.00 28 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 0.00 28 0 1,175 0
29SEP26 42.00 P 0.20 0.21 0.20 0.04 -0.01 27 21 1,789 0
29SEP26 43.00 P 0.00 0.00 0.00 0.06 -0.01 27 0 2,091 0
29SEP26 44.00 P 0.00 0.00 0.00 0.09 0.00 27 0 960 0
29SEP26 45.00 P 0.00 0.00 0.00 0.13 0.00 27 0 5,438 0
29SEP26 46.00 P 0.00 0.00 0.00 0.18 0.00 27 0 1,266 0
29SEP26 47.00 P 0.00 0.00 0.00 0.26 +0.01 28 0 1,238 0
29SEP26 48.00 P 0.57 0.57 0.57 0.35 +0.03 28 2 1,969 -2
29SEP26 49.00 P 0.00 0.00 0.00 0.46 +0.03 28 0 2,414 0
29SEP26 50.00 P 0.80 0.80 0.80 0.61 +0.06 28 2 25,638 +2
29SEP26 52.50 P 1.20 1.20 1.20 1.08 +0.09 28 170 7,915 +170
29SEP26 55.00 P 0.00 0.00 0.00 1.79 +0.19 29 0 15,851 0
29SEP26 57.50 P 2.92 2.92 2.92 2.74 +0.29 29 751 9,590 +1
29SEP26 60.00 P 3.72 4.25 3.72 3.93 +0.38 30 5 11,708 +5
29SEP26 62.50 P 5.20 5.35 5.20 5.37 +0.50 30 6 12,535 0
29SEP26 65.00 P 0.00 0.00 0.00 7.07 +0.65 31 0 13,593 0
29SEP26 67.50 P 0.00 0.00 0.00 8.77 +0.51 30 0 1,029 0
29SEP26 70.00 P 12.00 12.00 12.00 11.12 +1.15 34 8 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 13.19 +0.79 34 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 15.31 +0.84 35 0 428 0
29SEP26 77.50 P 0.00 0.00 0.00 17.65 +0.78 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 20.04 +0.85 38 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 22.38 +0.84 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 24.71 +0.75 38 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 27.27 +0.93 42 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 29.69 +0.93 42 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 32.11 +0.92 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 34.53 +0.90 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 36.96 +0.89 41 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 39.44 +0.92 42 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 41.80 +0.82 0 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 31 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 29 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 36.00 P 0.21 0.21 0.21 0.04 0.00 29 2 62 +2
30DEC26 37.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.11 +0.01 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.15 +0.02 29 0 0 0
30DEC26 41.00 P 0.45 0.45 0.45 0.20 +0.03 29 30 850 0
30DEC26 42.00 P 0.00 0.00 0.00 0.26 +0.04 29 0 105 0
30DEC26 43.00 P 0.00 0.00 0.00 0.33 +0.04 29 0 106 0
30DEC26 44.00 P 0.00 0.00 0.00 0.42 +0.06 29 0 727 0
30DEC26 45.00 P 0.76 0.76 0.76 0.53 +0.07 29 10 544 +10
30DEC26 46.00 P 0.00 0.00 0.00 0.65 +0.08 29 0 223 0
30DEC26 47.00 P 0.00 0.00 0.00 0.80 +0.10 29 0 445 0
30DEC26 48.00 P 1.18 1.18 1.18 0.95 +0.10 29 1 5,784 +1
30DEC26 49.00 P 1.40 1.42 1.40 1.15 +0.13 29 12 1,556 +10
30DEC26 50.00 P 0.00 0.00 0.00 1.36 +0.14 29 0 7,293 0
30DEC26 52.50 P 2.21 2.30 2.17 2.01 +0.19 29 20 7,970 +9
30DEC26 55.00 P 3.07 3.07 3.07 2.84 +0.25 29 1 4,916 0
30DEC26 57.50 P 3.78 4.06 3.78 3.86 +0.31 30 1,066 5,029 +1,056
30DEC26 60.00 P 5.30 5.30 5.30 5.08 +0.39 30 2 2,502 0
30DEC26 62.50 P 0.00 0.00 0.00 6.49 +0.48 30 1,000 7,960 +1,000
30DEC26 65.00 P 0.00 0.00 0.00 8.17 +0.67 31 0 6,598 0
30DEC26 67.50 P 0.00 0.00 0.00 10.00 +0.75 32 0 2,645 0
30DEC26 70.00 P 0.00 0.00 0.00 11.94 +0.78 32 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 13.98 +0.86 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 16.13 +1.07 34 0 1,096 0
30DEC26 77.50 P 0.00 0.00 0.00 18.23 +0.90 34 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 20.50 +0.95 35 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 22.84 +0.86 36 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 25.13 +0.84 37 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 27.50 +0.87 37 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 29.86 +1.10 38 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 32.28 +0.89 39 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 34.70 +0.90 39 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 37.13 +0.91 40 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 39.53 +0.89 39 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 41.94 +0.86 37 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 0.00 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 4 0
30MAR27 35.00 P 0.00 0.00 0.00 0.05 0.00 27 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.17 +0.01 27 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.22 0.00 27 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 0.29 +0.01 27 0 238 0
30MAR27 42.00 P 0.00 0.00 0.00 0.37 +0.01 27 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.47 +0.02 27 0 67 0
30MAR27 44.00 P 0.00 0.00 0.00 0.59 +0.03 27 0 108 0
30MAR27 45.00 P 1.16 1.25 1.16 0.73 +0.05 27 13 233 +7
30MAR27 46.00 P 1.40 1.40 1.40 0.89 +0.05 28 7 24 -7
30MAR27 47.00 P 0.00 0.00 0.00 1.07 +0.08 28 0 53 0
30MAR27 48.00 P 0.00 0.00 0.00 1.28 +0.08 28 0 101 0
30MAR27 49.00 P 0.00 0.00 0.00 1.50 +0.09 28 0 2,160 0
30MAR27 50.00 P 2.13 2.15 2.13 1.77 +0.13 28 78 918 +78
30MAR27 52.50 P 0.00 0.00 0.00 2.54 +0.20 28 0 793 0
30MAR27 55.00 P 3.64 3.64 3.64 3.48 +0.26 29 2,002 3,370 +2,002
30MAR27 57.50 P 4.80 4.80 4.80 4.59 +0.32 29 3 1,799 +3
30MAR27 60.00 P 0.00 0.00 0.00 5.89 +0.39 30 0 10,251 0
30MAR27 62.50 P 7.50 7.55 7.50 7.36 +0.50 30 22 1,329 +22
30MAR27 65.00 P 0.00 0.00 0.00 8.97 +0.59 30 0 380 0
30MAR27 67.50 P 0.00 0.00 0.00 10.78 +0.70 31 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 12.52 +0.71 31 0 22 0
30MAR27 72.50 P 0.00 0.00 0.00 14.48 +0.76 32 0 0 0
30MAR27 75.00 P 16.20 16.20 16.20 16.60 +0.88 33 5 9 +5
30MAR27 77.50 P 0.00 0.00 0.00 18.62 +0.78 33 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.82 +0.84 33 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 23.10 +0.92 34 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.33 +0.82 34 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 27.65 +0.84 35 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 30.03 +0.86 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.37 +0.85 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.73 +0.84 36 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 37.23 +0.92 37 0 0 0
TOTAL PUT 14,886 485,675 -260
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$ 10.89
28MAY26 6.00 C 0.00 0.00 0.00 4.90 -0.03 128 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.65 -0.03 119 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.40 -0.02 111 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.90 -0.03 95 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.65 -0.03 87 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.40 -0.02 80 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.15 -0.03 73 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.91 -0.02 82 0 130 0
28MAY26 8.25 C 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.41 -0.02 67 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.15 -0.04 47 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.90 -0.03 41 0 4,514 0
28MAY26 9.25 C 0.00 0.00 0.00 1.66 -0.07 47 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.40 -0.05 29 0 973 0
28MAY26 9.75 C 0.00 0.00 0.00 1.16 -0.03 33 0 662 0
28MAY26 10.00 C 0.00 0.00 0.00 0.94 -0.03 37 0 2,512 0
28MAY26 10.50 C 0.54 0.62 0.50 0.51 -0.04 32 202 1,771 -13
28MAY26 11.00 C 0.24 0.29 0.22 0.23 -0.02 33 190 8,287 +22
28MAY26 11.50 C 0.11 0.11 0.08 0.08 -0.02 33 25 4,267 -13
28MAY26 12.00 C 0.03 0.03 0.03 0.02 -0.01 33 20 2,037 -20
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,695 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,678 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,051 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 438 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 321 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 77 0 141 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
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 91 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.52 0.00 141 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.42 0.00 137 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.31 -0.01 121 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.21 -0.01 118 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.10 -0.02 0 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.00 -0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.90 -0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.65 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.41 -0.03 94 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.15 -0.03 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.92 -0.02 93 0 1,371 0
29JUN26 6.25 C 0.00 0.00 0.00 4.66 -0.02 75 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.42 -0.01 80 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.18 0.00 81 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.92 -0.01 69 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.68 -0.02 70 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.42 -0.03 59 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.18 -0.02 59 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.94 -0.01 59 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.67 -0.02 45 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.43 -0.02 45 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.19 -0.02 44 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.92 -0.05 31 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.68 -0.05 32 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.47 -0.02 36 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 1.24 -0.03 33 0 3,416 0
29JUN26 10.00 C 0.00 0.00 0.00 1.05 -0.01 35 0 6,270 0
29JUN26 10.50 C 0.74 0.74 0.74 0.69 0.00 34 3 5,687 0
29JUN26 11.00 C 0.44 0.44 0.42 0.41 -0.03 33 90 6,402 +90
29JUN26 11.50 C 0.26 0.26 0.24 0.23 -0.02 33 34 3,575 +34
29JUN26 12.00 C 0.15 0.15 0.15 0.12 -0.01 33 30 1,394 0
29JUN26 12.50 C 0.09 0.09 0.09 0.06 -0.01 33 11 700 0
29JUN26 13.00 C 0.06 0.06 0.06 0.03 0.00 34 1 2,194 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 32 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 0.02 0.02 0.02 0.01 0.00 44 2 105 -2
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 186 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 51 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 3.68 -0.02 60 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.43 -0.02 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.18 -0.02 52 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.94 -0.01 51 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.67 -0.02 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.44 -0.01 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.19 -0.02 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.93 -0.04 32 0 31 0
30JUL26 9.25 C 0.00 0.00 0.00 1.70 -0.03 32 0 72 0
30JUL26 9.50 C 0.00 0.00 0.00 1.48 -0.03 32 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.27 -0.03 32 0 74 0
30JUL26 10.00 C 0.00 0.00 0.00 1.08 -0.03 32 0 74 0
30JUL26 10.50 C 0.00 0.00 0.00 0.76 -0.02 32 0 1,387 0
30JUL26 11.00 C 0.56 0.56 0.51 0.52 -0.01 33 120 1,788 +120
30JUL26 11.50 C 0.40 0.40 0.37 0.34 -0.02 33 22 674 +12
30JUL26 12.00 C 0.00 0.00 0.00 0.21 -0.01 32 0 2,006 0
30JUL26 12.50 C 0.18 0.18 0.18 0.13 -0.01 32 30 255 +30
30JUL26 13.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 1,142 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 0.00 33 0 1,590 0
30JUL26 14.00 C 0.07 0.07 0.07 0.03 0.00 34 184 1,048 +184
30JUL26 14.50 C 0.06 0.06 0.06 0.02 0.00 34 60 220 +30
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 91 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 18.00 C 0.01 0.01 0.01 0.01 0.00 49 60 270 +60
28AUG26 7.25 C 0.00 0.00 0.00 3.71 +0.01 61 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 3.46 +0.01 57 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 3.21 +0.01 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.96 +0.01 49 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.67 -0.02 36 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.48 +0.03 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.24 +0.03 41 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.00 +0.03 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.77 +0.01 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.56 +0.01 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.32 -0.03 32 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.15 -0.02 32 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.86 -0.01 33 0 160 0
28AUG26 11.00 C 0.64 0.64 0.64 0.62 -0.02 32 30 218 +30
28AUG26 11.50 C 0.00 0.00 0.00 0.44 -0.02 32 0 73 0
28AUG26 12.00 C 0.00 0.00 0.00 0.30 -0.02 32 0 10 0
28AUG26 12.50 C 0.00 0.00 0.00 0.20 -0.02 32 0 66 0
28AUG26 13.00 C 0.00 0.00 0.00 0.13 -0.01 32 0 0 0
28AUG26 13.50 C 0.13 0.13 0.13 0.09 -0.01 32 2 32 +2
28AUG26 14.00 C 0.10 0.10 0.10 0.06 0.00 33 2 602 +2
28AUG26 14.50 C 0.08 0.08 0.08 0.04 0.00 33 2 2 +2
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 -0.01 31 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 6.35 +0.02 104 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.25 +0.02 101 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.15 +0.02 99 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.05 +0.02 97 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.95 +0.02 94 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.70 +0.02 89 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.45 +0.01 84 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.20 +0.02 79 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.95 +0.01 74 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.66 -0.02 55 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.46 +0.03 67 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.18 0.00 56 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.96 +0.03 59 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.71 +0.01 55 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.46 +0.01 51 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.21 +0.01 47 0 457 0
29SEP26 8.00 C 0.00 0.00 0.00 2.96 +0.01 44 0 2,889 0
29SEP26 8.25 C 0.00 0.00 0.00 2.69 -0.01 37 0 1,088 0
29SEP26 8.50 C 0.00 0.00 0.00 2.48 +0.03 39 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.24 +0.02 37 0 4,564 0
29SEP26 9.00 C 0.00 0.00 0.00 2.00 +0.01 34 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.77 0.00 32 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.59 -0.05 33 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.40 -0.06 32 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.25 -0.01 33 0 2,665 0
29SEP26 10.50 C 0.00 0.00 0.00 0.98 -0.01 33 0 4,794 0
29SEP26 11.00 C 0.00 0.00 0.00 0.76 -0.01 34 0 1,849 0
29SEP26 11.50 C 0.52 0.52 0.50 0.58 0.00 34 120 3,017 +15
29SEP26 12.00 C 0.00 0.00 0.00 0.43 -0.01 34 0 592 0
29SEP26 12.50 C 0.00 0.00 0.00 0.32 -0.01 34 0 203 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 0.00 34 0 117 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 -0.01 34 0 283 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 425 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 0.00 35 0 215 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 0.00 35 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 0.00 35 0 60 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 0.00 36 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 36 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 5.95 +0.02 75 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.70 +0.02 70 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.45 +0.01 66 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.20 +0.02 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.95 +0.01 59 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.71 +0.02 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.46 +0.02 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.18 -0.01 45 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.96 +0.02 46 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.71 +0.01 43 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.46 +0.01 40 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.21 +0.01 37 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.98 +0.03 36 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.69 -0.01 29 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.49 +0.04 31 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.27 +0.02 30 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.06 -0.01 29 0 550 0
30DEC26 9.25 C 0.00 0.00 0.00 1.87 -0.08 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.76 -0.03 31 0 869 0
30DEC26 9.75 C 0.00 0.00 0.00 1.56 -0.07 30 0 489 0
30DEC26 10.00 C 0.00 0.00 0.00 1.42 -0.02 30 0 4,355 0
30DEC26 10.50 C 1.06 1.06 1.06 1.17 -0.01 30 20 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 0.95 -0.02 31 0 965 0
30DEC26 11.50 C 0.00 0.00 0.00 0.77 -0.01 31 0 958 0
30DEC26 12.00 C 0.00 0.00 0.00 0.61 -0.01 31 0 629 0
30DEC26 12.50 C 0.47 0.47 0.47 0.49 0.00 31 1 202 +1
30DEC26 13.00 C 0.00 0.00 0.00 0.38 -0.01 31 0 615 0
30DEC26 13.50 C 0.00 0.00 0.00 0.30 -0.01 31 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 0.00 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.15 0.00 32 0 307 0
30DEC26 15.50 C 0.00 0.00 0.00 0.12 0.00 32 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 0.00 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.46 +0.02 44 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.21 +0.02 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.96 +0.02 38 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.71 +0.01 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.47 +0.02 34 0 13 0
30MAR27 7.75 C 0.00 0.00 0.00 3.22 +0.02 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.98 +0.03 29 0 2,551 0
30MAR27 8.25 C 0.00 0.00 0.00 2.74 +0.01 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.52 -0.02 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.34 -0.02 27 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.16 -0.03 27 0 40 0
30MAR27 9.25 C 0.00 0.00 0.00 2.01 -0.08 28 0 70 0
30MAR27 9.50 C 0.00 0.00 0.00 1.85 -0.08 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.71 -0.08 28 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.57 -0.02 29 0 1,181 0
30MAR27 10.50 C 0.00 0.00 0.00 1.32 -0.02 29 0 1,386 0
30MAR27 11.00 C 0.00 0.00 0.00 1.11 -0.02 29 0 1,286 0
30MAR27 11.50 C 0.00 0.00 0.00 0.92 -0.02 29 0 160 0
30MAR27 12.00 C 0.00 0.00 0.00 0.76 -0.01 29 0 730 0
30MAR27 12.50 C 0.00 0.00 0.00 0.62 -0.02 29 0 2,213 0
30MAR27 13.00 C 0.52 0.52 0.52 0.51 -0.01 29 83 276 +83
30MAR27 13.50 C 0.46 0.46 0.44 0.43 0.00 30 30 296 +20
30MAR27 14.00 C 0.00 0.00 0.00 0.35 -0.02 30 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.29 -0.01 30 0 32 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.19 0.00 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 0.00 30 0 60 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 0.00 30 0 270 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 0.00 31 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 0.00 30 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 0.00 30 0 45 0
TOTAL CALL 1,374 196,208 +689
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 125 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 117 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 109 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 93 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 86 0 210 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 72 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 59 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4,902 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 1,175 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 3,046 0
28MAY26 9.75 P 0.02 0.02 0.01 0.01 -0.01 33 80 2,570 -50
28MAY26 10.00 P 0.00 0.00 0.00 0.03 0.00 34 0 2,296 0
28MAY26 10.50 P 0.11 0.11 0.10 0.11 -0.01 32 96 2,449 -92
28MAY26 11.00 P 0.30 0.32 0.26 0.32 -0.01 32 162 1,164 -87
28MAY26 11.50 P 0.00 0.00 0.00 0.68 +0.02 33 0 5,593 0
28MAY26 12.00 P 0.00 0.00 0.00 1.14 +0.01 38 0 772 0
28MAY26 12.50 P 0.00 0.00 0.00 1.61 +0.03 0 0 274 0
28MAY26 13.00 P 0.00 0.00 0.00 2.11 +0.03 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.61 +0.03 0 0 0 -16
28MAY26 14.00 P 0.00 0.00 0.00 3.11 +0.02 0 0 39 0
28MAY26 14.50 P 0.00 0.00 0.00 3.61 +0.01 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.12 +0.02 84 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.61 +0.01 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.11 +0.03 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.61 +0.03 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.12 +0.04 111 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.62 +0.04 117 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.11 +0.03 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 107 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 105 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 102 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 98 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 95 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 90 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 0.01 0.01 0.01 0.01 0.00 79 2 696 -2
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 74 0 523 0
29JUN26 6.25 P 0.01 0.01 0.01 0.01 0.00 69 1 846 -1
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7,314 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 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 0.02 0.02 0.02 0.01 0.00 40 250 6,729 -87
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 0.01 -0.01 32 0 6,527 0
29JUN26 8.75 P 0.04 0.04 0.04 0.02 -0.01 32 10 1,793 -10
29JUN26 9.00 P 0.04 0.04 0.04 0.04 0.00 33 3 4,204 +3
29JUN26 9.25 P 0.00 0.00 0.00 0.06 0.00 32 0 1,942 0
29JUN26 9.50 P 0.09 0.09 0.09 0.09 -0.01 31 61 2,598 +61
29JUN26 9.75 P 0.00 0.00 0.00 0.14 0.00 31 0 2,945 0
29JUN26 10.00 P 0.18 0.20 0.18 0.21 0.00 31 105 2,387 +30
29JUN26 10.50 P 0.35 0.35 0.35 0.40 0.00 31 126 2,282 -126
29JUN26 11.00 P 0.00 0.00 0.00 0.67 0.00 30 0 3,046 0
29JUN26 11.50 P 0.00 0.00 0.00 1.01 -0.02 29 0 2,346 0
29JUN26 12.00 P 0.00 0.00 0.00 1.43 -0.02 29 0 840 0
29JUN26 12.50 P 0.00 0.00 0.00 1.92 +0.02 35 0 1,075 0
29JUN26 13.00 P 0.00 0.00 0.00 2.38 -0.01 33 0 68 0
29JUN26 13.50 P 0.00 0.00 0.00 2.89 +0.02 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.35 0.00 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.85 +0.01 0 0 45 0
29JUN26 15.00 P 0.00 0.00 0.00 4.34 0.00 0 0 62 0
29JUN26 15.50 P 0.00 0.00 0.00 4.84 0.00 0 0 5 0
29JUN26 16.00 P 0.00 0.00 0.00 5.34 +0.03 0 0 4 0
29JUN26 16.50 P 0.00 0.00 0.00 5.82 -0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.34 +0.04 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.84 +0.01 0 0 4 0
29JUN26 18.00 P 0.00 0.00 0.00 7.33 +0.01 0 0 8 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 0.00 34 0 81 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 34 0 1 0
30JUL26 8.50 P 0.05 0.05 0.05 0.04 0.00 32 60 570 +30
30JUL26 8.75 P 0.00 0.00 0.00 0.07 0.00 33 0 267 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 0.00 32 0 805 0
30JUL26 9.25 P 0.00 0.00 0.00 0.13 0.00 32 0 331 0
30JUL26 9.50 P 0.00 0.00 0.00 0.18 0.00 32 0 615 0
30JUL26 9.75 P 0.23 0.23 0.23 0.25 +0.01 32 50 373 +20
30JUL26 10.00 P 0.31 0.31 0.30 0.32 0.00 31 31 669 -30
30JUL26 10.50 P 0.00 0.00 0.00 0.53 0.00 31 0 540 0
30JUL26 11.00 P 0.78 0.78 0.78 0.80 -0.01 31 94 805 +94
30JUL26 11.50 P 0.00 0.00 0.00 1.13 -0.01 30 0 892 0
30JUL26 12.00 P 0.00 0.00 0.00 1.54 +0.02 32 0 199 0
30JUL26 12.50 P 0.00 0.00 0.00 1.97 +0.03 32 0 197 0
30JUL26 13.00 P 0.00 0.00 0.00 2.45 +0.01 36 0 60 0
30JUL26 13.50 P 0.00 0.00 0.00 2.92 +0.02 37 0 33 0
30JUL26 14.00 P 0.00 0.00 0.00 3.38 0.00 34 0 37 0
30JUL26 14.50 P 0.00 0.00 0.00 3.87 0.00 35 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.34 -0.02 0 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 4.86 +0.01 38 0 19 0
30JUL26 16.00 P 0.00 0.00 0.00 5.35 +0.01 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.85 +0.01 35 0 17 0
30JUL26 17.00 P 0.00 0.00 0.00 6.34 +0.04 0 0 10 0
30JUL26 17.50 P 0.00 0.00 0.00 6.84 +0.01 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.34 +0.02 0 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 0.03 -0.01 32 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 0.07 -0.01 32 0 170 0
28AUG26 8.75 P 0.09 0.09 0.09 0.10 -0.01 32 3 33 +3
28AUG26 9.00 P 0.13 0.13 0.13 0.14 0.00 32 3 105 +3
28AUG26 9.25 P 0.00 0.00 0.00 0.18 -0.01 31 0 236 0
28AUG26 9.50 P 0.00 0.00 0.00 0.25 0.00 31 0 50 0
28AUG26 9.75 P 0.29 0.31 0.29 0.32 0.00 31 64 430 +20
28AUG26 10.00 P 0.00 0.00 0.00 0.41 +0.01 31 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.62 0.00 31 0 1,035 0
28AUG26 11.00 P 0.00 0.00 0.00 0.89 0.00 31 0 6 0
28AUG26 11.50 P 0.00 0.00 0.00 1.21 -0.01 30 0 100 0
28AUG26 12.00 P 0.00 0.00 0.00 1.61 +0.01 32 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.00 0.00 31 0 30 0
28AUG26 13.00 P 0.00 0.00 0.00 2.45 -0.03 31 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.92 -0.01 32 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.38 -0.03 31 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.87 0.00 32 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.34 -0.02 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.86 +0.01 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.35 0.00 26 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.85 +0.01 33 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.34 0.00 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.84 +0.01 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.34 +0.01 0 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 58 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 35 0 213 0
29SEP26 7.00 P 0.03 0.03 0.03 0.02 0.00 36 271 2,959 +120
29SEP26 7.25 P 0.00 0.00 0.00 0.03 0.00 36 0 971 0
29SEP26 7.50 P 0.05 0.05 0.05 0.04 0.00 35 75 5,354 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 0.00 35 0 578 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 0.00 35 0 4,174 0
29SEP26 8.25 P 0.10 0.10 0.10 0.10 0.00 34 3 1,848 0
29SEP26 8.50 P 0.14 0.14 0.14 0.14 0.00 34 3 7,460 +3
29SEP26 8.75 P 0.18 0.18 0.18 0.18 -0.01 34 3 4,822 +3
29SEP26 9.00 P 0.24 0.25 0.24 0.25 +0.01 35 4 872 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 0.00 34 0 553 0
29SEP26 9.50 P 0.00 0.00 0.00 0.39 +0.01 35 0 1,012 0
29SEP26 9.75 P 0.49 0.49 0.49 0.48 +0.01 35 15 2,099 +15
29SEP26 10.00 P 0.00 0.00 0.00 0.58 +0.01 35 5 2,099 +5
29SEP26 10.50 P 0.85 0.87 0.85 0.82 +0.02 35 65 2,721 +39
29SEP26 11.00 P 0.00 0.00 0.00 1.10 +0.02 35 0 1,811 0
29SEP26 11.50 P 0.00 0.00 0.00 1.43 +0.02 36 0 580 0
29SEP26 12.00 P 0.00 0.00 0.00 1.79 +0.07 36 0 569 0
29SEP26 12.50 P 0.00 0.00 0.00 2.19 +0.02 37 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 2.62 +0.03 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.07 +0.03 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.54 +0.03 42 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.02 +0.03 44 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.52 +0.04 47 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.02 +0.04 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.52 +0.03 53 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.03 +0.03 57 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.51 0.00 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.00 -0.02 60 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.50 -0.03 62 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 0.00 0.00 0.00 0.01 0.00 33 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
30DEC26 6.50 P 0.04 0.04 0.04 0.02 0.00 32 120 144 +110
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 0.00 32 0 668 0
30DEC26 7.50 P 0.00 0.00 0.00 0.08 0.00 32 0 160 0
30DEC26 7.75 P 0.00 0.00 0.00 0.11 0.00 32 0 152 0
30DEC26 8.00 P 0.00 0.00 0.00 0.14 0.00 32 0 1,965 0
30DEC26 8.25 P 0.00 0.00 0.00 0.18 0.00 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.23 0.00 32 0 308 0
30DEC26 8.75 P 0.00 0.00 0.00 0.29 +0.01 32 0 1,252 0
30DEC26 9.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.43 +0.01 32 0 707 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 +0.01 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 +0.01 32 0 664 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 +0.01 32 0 72 0
30DEC26 10.50 P 1.03 1.03 1.03 0.96 +0.01 32 88 202 +88
30DEC26 11.00 P 0.00 0.00 0.00 1.25 +0.02 33 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 1.57 +0.02 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.92 +0.02 33 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 2.30 +0.02 34 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 2.71 +0.03 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.14 +0.02 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.59 +0.02 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.06 +0.03 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.54 +0.03 39 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.03 +0.03 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.53 +0.03 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.04 +0.03 47 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.55 +0.04 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.03 +0.01 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.51 -0.02 51 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 0.00 30 0 70 0
30MAR27 8.75 P 0.00 0.00 0.00 0.37 +0.01 30 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 +0.01 30 0 109 0
30MAR27 9.25 P 0.00 0.00 0.00 0.52 0.00 30 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 +0.01 30 0 82 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 0.00 30 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 +0.01 31 0 3,073 0
30MAR27 10.50 P 0.00 0.00 0.00 1.07 +0.01 31 0 1,797 0
30MAR27 11.00 P 0.00 0.00 0.00 1.35 +0.01 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.66 +0.01 31 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 2.01 +0.02 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.38 +0.02 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.78 +0.02 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.20 +0.02 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.64 +0.02 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.10 +0.03 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.57 +0.03 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.05 +0.02 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.54 +0.02 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.04 +0.02 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.55 +0.03 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.04 +0.01 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.52 -0.02 46 0 0 0
TOTAL PUT 1,853 194,100 +146
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PEN - XPENG CLOSING PRICE HK$ 61.30
28MAY26 30.00 C 0.00 0.00 0.00 31.55 -0.73 207 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 30.42 -0.86 172 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 29.55 -0.73 190 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 28.55 -0.73 182 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 27.33 -0.95 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 26.33 -0.95 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 25.55 -0.74 159 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 24.36 -0.93 110 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 23.56 -0.73 146 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 22.81 -0.48 163 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 21.56 -0.73 132 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 20.95 -0.34 158 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 19.92 -0.37 148 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.57 -0.72 114 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 17.86 -0.43 130 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.58 -0.72 102 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 15.59 -0.71 97 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 14.49 -0.81 82 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.53 -0.75 80 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 12.65 -0.62 83 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 11.38 -0.95 51 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 8.89 -1.03 41 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 6.73 -0.91 51 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 4.88 -0.69 55 0 13 0
28MAY26 60.00 C 3.15 3.15 2.88 3.20 -0.60 53 80 1,360 -9
28MAY26 62.50 C 2.05 2.07 1.80 1.95 -0.50 53 29 1,264 -3
28MAY26 65.00 C 1.25 1.25 1.15 1.09 -0.39 52 20 1,437 -10
28MAY26 67.50 C 0.77 0.80 0.54 0.57 -0.30 52 203 1,258 +36
28MAY26 70.00 C 0.36 0.37 0.31 0.27 -0.19 52 307 1,588 -60
28MAY26 72.50 C 0.21 0.23 0.17 0.12 -0.11 52 119 1,229 +14
28MAY26 75.00 C 0.12 0.12 0.11 0.05 -0.06 52 8 1,264 -8
28MAY26 77.50 C 0.10 0.10 0.10 0.02 -0.03 52 33 626 -33
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 978 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1,410 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 658 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 397 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 255 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 255 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 87 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
29JUN26 30.00 C 0.00 0.00 0.00 31.59 -0.85 109 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 30.42 -1.00 76 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 29.57 -0.77 98 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 28.55 -0.73 91 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 27.41 -0.92 51 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.57 -0.95 85 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 25.60 -0.98 83 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.67 -0.96 84 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.56 -1.06 72 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.81 -0.61 84 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 21.85 -0.77 82 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 20.95 -0.69 82 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 19.92 -0.64 76 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 18.57 -0.95 55 0 15 0
29JUN26 44.00 C 0.00 0.00 0.00 17.86 -0.88 66 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.62 -1.34 52 0 30 0
29JUN26 46.00 C 0.00 0.00 0.00 16.24 -0.65 71 0 30 0
29JUN26 47.00 C 0.00 0.00 0.00 14.95 -0.96 58 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 13.91 -1.29 53 0 25 0
29JUN26 49.00 C 0.00 0.00 0.00 13.51 -0.74 65 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 12.32 -1.02 56 0 255 0
29JUN26 52.50 C 0.00 0.00 0.00 10.29 -0.80 55 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 8.64 -0.56 58 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 7.09 -0.42 58 0 20 0
29JUN26 60.00 C 5.55 5.68 5.48 5.68 -0.32 57 180 848 +160
29JUN26 62.50 C 4.37 4.39 4.18 4.47 -0.33 57 105 997 -31
29JUN26 65.00 C 3.73 3.73 3.34 3.49 -0.26 57 324 772 +97
29JUN26 67.50 C 2.89 2.89 2.61 2.67 -0.31 56 93 4,218 +70
29JUN26 70.00 C 2.05 2.17 1.95 2.02 -0.27 56 123 1,118 +92
29JUN26 72.50 C 1.70 1.70 1.54 1.51 -0.21 56 48 979 +12
29JUN26 75.00 C 1.19 1.31 1.17 1.12 -0.16 56 260 7,052 +230
29JUN26 77.50 C 0.93 1.02 0.93 0.82 -0.12 56 61 870 0
29JUN26 80.00 C 0.76 0.76 0.76 0.59 -0.10 56 23 8,215 +23
29JUN26 82.50 C 0.61 0.64 0.61 0.43 -0.07 56 60 982 +51
29JUN26 85.00 C 0.47 0.47 0.47 0.30 -0.06 56 10 1,247 0
29JUN26 87.50 C 0.00 0.00 0.00 0.21 -0.04 56 0 392 0
29JUN26 90.00 C 0.28 0.28 0.28 0.15 -0.03 56 9 2,400 -4
29JUN26 92.50 C 0.00 0.00 0.00 0.11 -0.02 56 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.08 -0.01 56 0 358 0
29JUN26 97.50 C 0.00 0.00 0.00 0.05 -0.01 56 0 3,607 0
29JUN26 100.00 C 0.00 0.00 0.00 0.04 -0.01 57 0 513 0
29JUN26 102.50 C 0.00 0.00 0.00 0.03 0.00 57 0 254 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 0.00 57 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 57 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 73 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 76 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 84 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 93 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 94 0 80 0
30JUL26 30.00 C 0.00 0.00 0.00 31.74 -0.94 90 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 30.77 -0.94 87 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 29.80 -0.93 85 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 28.78 -1.07 80 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 27.88 -0.93 81 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 26.82 -1.04 75 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 25.87 -1.09 74 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 24.92 -1.04 72 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 23.96 -0.95 70 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 22.96 -0.88 67 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 22.08 -0.86 67 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 21.34 -0.75 71 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 20.43 -0.85 70 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 19.44 -0.80 66 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 18.62 -0.60 67 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 17.72 -0.89 65 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 16.84 -0.75 64 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 15.98 -0.79 63 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.14 -0.74 62 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.33 -0.71 61 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 13.09 -1.19 54 0 400 0
30JUL26 52.50 C 0.00 0.00 0.00 11.33 -0.96 55 0 0 0
30JUL26 55.00 C 10.10 10.22 10.10 9.98 -0.58 58 129 130 +129
30JUL26 57.50 C 8.29 8.69 8.12 8.46 -0.39 57 286 451 +286
30JUL26 60.00 C 0.00 0.00 0.00 7.11 -0.36 57 0 206 0
30JUL26 62.50 C 6.07 6.07 6.00 5.93 -0.34 56 200 245 +124
30JUL26 65.00 C 5.05 5.05 5.05 4.92 -0.32 56 200 474 +200
30JUL26 67.50 C 0.00 0.00 0.00 4.05 -0.34 56 0 360 0
30JUL26 70.00 C 0.00 0.00 0.00 3.31 -0.36 56 0 57 0
30JUL26 72.50 C 0.00 0.00 0.00 2.69 -0.32 55 0 145 0
30JUL26 75.00 C 0.00 0.00 0.00 2.17 -0.28 55 0 406 0
30JUL26 77.50 C 0.00 0.00 0.00 1.75 -0.24 55 0 193 0
30JUL26 80.00 C 0.00 0.00 0.00 1.40 -0.20 55 0 78 0
30JUL26 82.50 C 0.00 0.00 0.00 1.12 -0.16 55 0 30 0
30JUL26 85.00 C 1.16 1.16 1.16 0.89 -0.14 55 2 205 +2
30JUL26 87.50 C 0.00 0.00 0.00 0.70 -0.12 55 0 18 0
30JUL26 90.00 C 0.00 0.00 0.00 0.54 -0.11 55 0 191 0
30JUL26 92.50 C 0.00 0.00 0.00 0.44 -0.06 55 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.34 -0.07 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 31.79 -1.01 76 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 31.08 -0.70 84 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 29.82 -1.13 70 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 28.97 -0.88 73 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 28.27 -0.57 79 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 27.20 -0.82 74 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 26.13 -0.95 69 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 25.21 -0.91 68 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 24.22 -1.00 65 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 23.69 -0.64 72 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 22.77 -0.65 70 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 21.87 -0.58 69 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 20.97 -0.74 67 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 20.05 -0.67 65 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 19.25 -0.66 65 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 18.37 -0.64 64 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 17.51 -0.69 62 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 16.79 -0.67 63 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 15.49 -1.20 56 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 15.26 -0.65 62 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 14.06 -1.07 56 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.72 -0.71 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.76 -0.94 55 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 9.78 -0.33 59 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.50 -0.32 58 0 26 0
28AUG26 62.50 C 7.28 7.61 7.28 7.35 -0.28 58 45 712 +37
28AUG26 65.00 C 6.51 6.51 6.42 6.33 -0.30 58 30 165 +30
28AUG26 67.50 C 5.49 5.68 5.49 5.43 -0.32 58 155 186 +155
28AUG26 70.00 C 0.00 0.00 0.00 4.65 -0.33 58 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 3.96 -0.35 57 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 3.37 -0.31 57 0 31 0
28AUG26 77.50 C 0.00 0.00 0.00 2.86 -0.27 57 0 124 0
28AUG26 80.00 C 0.00 0.00 0.00 2.42 -0.24 57 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 2.04 -0.21 57 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 1.72 -0.18 57 0 26 0
28AUG26 87.50 C 0.00 0.00 0.00 1.45 -0.16 57 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 1.22 -0.14 57 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.99 -0.12 57 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.86 -0.07 57 0 55 0
29SEP26 30.00 C 32.83 32.83 32.83 31.96 -0.87 71 1 1 +1
29SEP26 31.00 C 0.00 0.00 0.00 31.35 -0.73 80 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 30.11 -0.84 70 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 29.39 -0.52 74 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 28.55 -0.31 74 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 27.28 -1.08 65 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 26.39 -1.06 65 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 25.81 -0.31 70 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 24.87 -0.74 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 23.86 -0.91 65 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 23.25 -0.62 68 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.23 -0.79 65 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.45 -0.79 65 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.64 -0.70 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 19.81 -0.72 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.11 -0.65 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.19 -0.79 61 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.48 -0.67 61 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.67 -0.69 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.69 -0.93 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.86 -1.04 56 0 20 0
29SEP26 52.50 C 0.00 0.00 0.00 13.23 -0.97 55 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 11.70 -0.95 55 0 26 0
29SEP26 57.50 C 0.00 0.00 0.00 10.71 -0.51 58 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 9.56 -0.31 58 0 217 0
29SEP26 62.50 C 8.57 8.57 8.57 8.49 -0.24 58 100 3,002 +100
29SEP26 65.00 C 0.00 0.00 0.00 7.49 -0.29 58 0 609 0
29SEP26 67.50 C 0.00 0.00 0.00 6.64 -0.23 58 0 1,037 0
29SEP26 70.00 C 0.00 0.00 0.00 5.80 -0.30 58 0 3,525 0
29SEP26 72.50 C 0.00 0.00 0.00 5.14 -0.18 58 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 4.50 -0.21 58 0 4,069 0
29SEP26 77.50 C 0.00 0.00 0.00 3.93 -0.18 58 0 1,403 0
29SEP26 80.00 C 3.60 3.60 3.50 3.43 -0.16 58 3 4,848 +1
29SEP26 82.50 C 3.20 3.20 3.20 3.00 -0.13 58 36 1,075 0
29SEP26 85.00 C 0.00 0.00 0.00 2.61 -0.11 58 0 1,050 0
29SEP26 87.50 C 2.55 2.55 2.55 2.27 -0.10 58 10 63 0
29SEP26 90.00 C 0.00 0.00 0.00 1.98 -0.08 58 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 1.72 -0.07 58 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 1.49 -0.06 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.26 -0.05 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.09 -0.04 57 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 0.98 -0.03 58 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 0.83 -0.05 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.72 -0.04 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.62 -0.02 57 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.54 -0.01 57 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.48 -0.01 57 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.42 -0.01 58 0 85 0
29SEP26 120.00 C 0.00 0.00 0.00 0.36 -0.01 57 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.32 0.00 58 0 50 0
29SEP26 125.00 C 0.00 0.00 0.00 0.27 -0.01 57 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.24 0.00 58 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.21 0.00 58 0 1,417 0
30DEC26 30.00 C 0.00 0.00 0.00 32.90 -0.78 71 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 32.14 -0.65 72 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 31.08 -0.82 68 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 30.38 -0.66 70 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 29.45 -0.72 68 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 28.44 -0.95 65 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 27.57 -0.99 64 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 26.82 -0.86 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 26.16 -0.70 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 25.21 -0.86 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 24.61 -0.34 64 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.73 -0.74 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 22.91 -0.76 62 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.25 -0.78 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.52 -0.69 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.96 -0.59 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.81 -1.03 58 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 19.31 -0.84 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.52 -0.93 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.25 -0.55 61 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.20 -0.99 58 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 15.71 -0.87 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.32 -0.96 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 13.43 -0.47 59 0 0 0
30DEC26 60.00 C 12.18 12.18 12.18 12.25 -0.28 58 15 25 +15
30DEC26 62.50 C 0.00 0.00 0.00 11.30 -0.16 59 0 2 0
30DEC26 65.00 C 10.47 10.47 10.47 10.33 -0.22 59 15 721 +1
30DEC26 67.50 C 0.00 0.00 0.00 9.46 -0.19 59 0 2,700 0
30DEC26 70.00 C 8.50 8.50 8.50 8.67 -0.24 59 7 2,175 -7
30DEC26 72.50 C 0.00 0.00 0.00 7.85 -0.29 58 0 473 0
30DEC26 75.00 C 0.00 0.00 0.00 7.21 -0.21 59 0 488 0
30DEC26 77.50 C 0.00 0.00 0.00 6.57 -0.18 59 0 59 0
30DEC26 80.00 C 0.00 0.00 0.00 5.99 -0.16 58 0 305 0
30DEC26 82.50 C 0.00 0.00 0.00 5.46 -0.14 58 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 4.97 -0.12 58 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 4.53 -0.11 58 0 14 0
30DEC26 90.00 C 4.34 4.34 4.34 4.13 -0.09 58 10 90 0
30DEC26 92.50 C 0.00 0.00 0.00 3.76 -0.08 58 0 112 0
30DEC26 95.00 C 0.00 0.00 0.00 3.43 -0.06 58 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 3.13 -0.05 58 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 2.85 -0.05 58 0 17 0
30DEC26 102.50 C 0.00 0.00 0.00 2.60 -0.04 58 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 2.30 -0.10 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.10 -0.09 58 0 61 0
30MAR27 30.00 C 0.00 0.00 0.00 33.70 -0.75 69 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 32.84 -0.75 68 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 32.04 -0.58 68 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 31.18 -0.61 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 30.37 -0.77 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 29.56 -0.80 65 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 28.76 -0.79 64 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 27.98 -0.83 64 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 27.22 -0.81 63 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 26.47 -0.65 62 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 25.73 -0.66 62 0 10 0
30MAR27 41.00 C 0.00 0.00 0.00 25.02 -0.89 62 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 24.31 -0.83 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 23.63 -0.81 61 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 22.96 -0.86 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.11 -0.96 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.66 -0.60 60 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 20.92 -0.92 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.21 -0.79 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.60 -0.94 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.05 -0.89 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.68 -0.72 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 16.40 -0.84 57 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 15.23 -0.64 57 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 14.29 -0.31 58 0 22 0
30MAR27 62.50 C 0.00 0.00 0.00 13.25 -0.32 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.28 -0.57 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 11.38 -0.65 57 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 10.55 -0.62 57 0 357 0
30MAR27 72.50 C 0.00 0.00 0.00 9.78 -0.59 57 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 9.07 -0.56 57 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 8.40 -0.55 57 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 7.79 -0.52 57 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 7.22 -0.50 57 0 44 0
30MAR27 85.00 C 0.00 0.00 0.00 6.70 -0.47 57 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 6.21 -0.45 57 0 12 0
30MAR27 90.00 C 0.00 0.00 0.00 5.76 -0.43 57 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 5.35 -0.41 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.96 -0.39 57 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 4.61 -0.37 57 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 4.28 -0.35 57 0 25 0
30MAR27 102.50 C 0.00 0.00 0.00 3.97 -0.34 57 0 1 0
TOTAL CALL 3,339 101,252 +1,701
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 59 0 263 0
28MAY26 47.00 P 0.05 0.05 0.05 0.01 0.00 55 50 501 -50
28MAY26 48.00 P 0.06 0.06 0.06 0.01 0.00 51 10 348 -10
28MAY26 49.00 P 0.00 0.00 0.00 0.02 0.00 52 0 451 0
28MAY26 50.00 P 0.10 0.10 0.10 0.04 0.00 52 20 1,291 -20
28MAY26 52.50 P 0.00 0.00 0.00 0.13 0.00 51 0 2,774 0
28MAY26 55.00 P 0.42 0.46 0.41 0.39 +0.05 52 59 1,969 +59
28MAY26 57.50 P 0.81 0.95 0.81 0.88 +0.08 51 100 1,814 +64
28MAY26 60.00 P 1.60 1.79 1.60 1.70 +0.11 50 17 2,037 +14
28MAY26 62.50 P 2.75 3.15 2.74 2.94 +0.23 49 99 5,426 -72
28MAY26 65.00 P 4.55 4.68 4.55 4.59 +0.30 48 2 1,471 -2
28MAY26 67.50 P 7.05 7.05 7.05 6.70 +0.48 51 2 497 0
28MAY26 70.00 P 0.00 0.00 0.00 8.92 +0.77 51 0 770 0
28MAY26 72.50 P 0.00 0.00 0.00 11.41 +0.76 61 0 319 0
28MAY26 75.00 P 0.00 0.00 0.00 13.72 +0.79 52 0 305 0
28MAY26 77.50 P 0.00 0.00 0.00 16.20 +0.48 0 0 338 0
28MAY26 80.00 P 0.00 0.00 0.00 18.70 +0.79 0 0 40 -144
28MAY26 82.50 P 0.00 0.00 0.00 21.20 +0.76 0 0 33 0
28MAY26 85.00 P 0.00 0.00 0.00 23.70 +0.88 0 0 15 -10
28MAY26 87.50 P 0.00 0.00 0.00 26.20 +0.71 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.70 +0.77 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.20 +0.82 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.70 +0.82 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.20 +0.69 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.70 +0.85 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.20 +0.91 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 58 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.01 58 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 50 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 +0.01 56 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.10 +0.02 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 +0.03 56 0 0 0
29JUN26 44.00 P 0.33 0.34 0.33 0.19 +0.04 56 20 20 +20
29JUN26 45.00 P 0.00 0.00 0.00 0.25 +0.05 56 0 20 0
29JUN26 46.00 P 0.47 0.47 0.46 0.33 +0.06 56 50 211 -30
29JUN26 47.00 P 0.00 0.00 0.00 0.43 +0.08 56 0 15 0
29JUN26 48.00 P 0.55 0.55 0.55 0.54 +0.09 56 15 861 -15
29JUN26 49.00 P 0.00 0.00 0.00 0.68 +0.11 56 0 690 0
29JUN26 50.00 P 0.84 0.99 0.84 0.84 +0.13 56 65 1,656 +10
29JUN26 52.50 P 1.25 1.50 1.25 1.36 +0.18 56 72 941 +72
29JUN26 55.00 P 1.85 2.20 1.85 2.05 +0.23 56 95 1,174 +95
29JUN26 57.50 P 2.66 3.14 2.66 2.91 +0.24 55 92 1,900 -15
29JUN26 60.00 P 3.98 4.27 3.75 4.01 +0.33 55 841 3,313 +421
29JUN26 62.50 P 5.17 5.56 5.08 5.27 +0.37 54 141 6,277 +19
29JUN26 65.00 P 6.76 7.23 6.76 6.86 +0.45 55 101 6,353 0
29JUN26 67.50 P 0.00 0.00 0.00 8.78 +0.69 58 0 3,009 0
29JUN26 70.00 P 0.00 0.00 0.00 10.79 +0.79 60 0 2,537 0
29JUN26 72.50 P 0.00 0.00 0.00 12.85 +1.05 61 0 3,329 0
29JUN26 75.00 P 0.00 0.00 0.00 14.71 +0.76 57 0 6,919 0
29JUN26 77.50 P 0.00 0.00 0.00 17.20 +1.01 63 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 19.16 +0.81 57 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 21.88 +1.16 67 0 759 0
29JUN26 85.00 P 0.00 0.00 0.00 24.00 +1.11 61 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 26.28 +0.79 56 0 111 0
29JUN26 90.00 P 0.00 0.00 0.00 28.81 +0.88 61 0 2,890 0
29JUN26 92.50 P 0.00 0.00 0.00 31.47 +1.09 72 0 282 0
29JUN26 95.00 P 0.00 0.00 0.00 33.92 +1.04 73 0 183 0
29JUN26 97.50 P 0.00 0.00 0.00 36.41 +0.90 76 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 38.96 +1.00 82 0 29 0
29JUN26 102.50 P 0.00 0.00 0.00 41.20 +0.91 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.70 +0.95 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 46.43 +0.97 90 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 48.97 +1.22 95 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 51.20 +0.95 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 53.70 +0.95 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 56.20 +0.95 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 58.70 +0.95 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 61.20 +0.95 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.98 +1.23 112 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 66.20 +0.93 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.70 +0.95 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 71.20 +0.84 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 73.70 +0.95 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 76.20 +0.82 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.70 +0.95 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 81.20 +0.83 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 83.70 +0.95 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 86.20 +0.82 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 88.70 +0.95 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 91.20 +0.88 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 93.70 +0.95 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 96.45 +1.18 138 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 98.97 +1.22 141 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 101.20 +0.95 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 103.70 +0.95 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 106.46 +1.21 146 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 108.70 +0.93 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 +0.01 56 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 0.00 55 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.07 +0.01 55 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.10 +0.01 55 0 0 0
30JUL26 38.00 P 0.27 0.27 0.27 0.13 +0.02 55 10 50 +10
30JUL26 39.00 P 0.00 0.00 0.00 0.17 +0.02 55 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.22 +0.02 55 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.28 +0.03 55 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.36 +0.04 55 0 0 0
30JUL26 43.00 P 0.53 0.62 0.53 0.45 +0.05 55 41 43 +41
30JUL26 44.00 P 0.00 0.00 0.00 0.56 +0.06 55 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.68 +0.06 55 0 1 0
30JUL26 46.00 P 0.00 0.00 0.00 0.83 +0.09 55 0 105 0
30JUL26 47.00 P 0.00 0.00 0.00 1.00 +0.10 55 0 182 0
30JUL26 48.00 P 1.14 1.30 1.14 1.18 +0.12 55 135 434 +135
30JUL26 49.00 P 1.33 1.41 1.33 1.40 +0.14 55 45 260 +45
30JUL26 50.00 P 1.53 1.53 1.53 1.62 +0.14 55 15 1,316 +15
30JUL26 52.50 P 0.00 0.00 0.00 2.32 +0.18 56 0 258 0
30JUL26 55.00 P 2.95 3.05 2.95 3.12 +0.19 55 30 2,446 +1
30JUL26 57.50 P 4.07 4.07 4.03 4.00 +0.16 53 115 798 0
30JUL26 60.00 P 5.15 5.38 5.10 5.29 +0.36 54 106 397 +95
30JUL26 62.50 P 6.51 6.62 6.51 6.57 +0.35 54 30 1,834 0
30JUL26 65.00 P 0.00 0.00 0.00 8.19 +0.49 55 0 527 0
30JUL26 67.50 P 0.00 0.00 0.00 9.92 +0.52 56 0 173 0
30JUL26 70.00 P 0.00 0.00 0.00 11.50 +0.38 54 0 154 0
30JUL26 72.50 P 0.00 0.00 0.00 13.54 +0.53 55 0 102 0
30JUL26 75.00 P 0.00 0.00 0.00 15.94 +0.93 60 0 49 0
30JUL26 77.50 P 0.00 0.00 0.00 18.10 +1.11 61 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 20.33 +1.17 62 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.99 +0.63 55 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.26 +0.55 54 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.58 +0.83 54 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 29.46 +1.29 65 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 31.47 +1.01 58 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 33.92 +1.01 59 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 0.06 +0.01 57 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.14 +0.02 57 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.18 +0.02 57 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.23 +0.03 57 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.29 +0.03 57 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.36 +0.04 57 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.45 +0.05 57 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.54 +0.06 57 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 0.66 +0.07 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.78 +0.07 57 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.93 +0.10 57 0 6 0
28AUG26 44.00 P 0.00 0.00 0.00 1.10 +0.10 57 0 95 0
28AUG26 45.00 P 0.00 0.00 0.00 1.27 +0.10 57 0 2 0
28AUG26 46.00 P 0.00 0.00 0.00 1.49 +0.15 57 0 7 0
28AUG26 47.00 P 0.00 0.00 0.00 1.72 +0.15 57 0 504 0
28AUG26 48.00 P 0.00 0.00 0.00 1.94 +0.14 57 0 45 0
28AUG26 49.00 P 0.00 0.00 0.00 2.23 +0.19 57 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 2.53 +0.20 57 0 156 0
28AUG26 52.50 P 0.00 0.00 0.00 3.36 +0.30 57 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 4.28 +0.32 57 0 50 0
28AUG26 57.50 P 0.00 0.00 0.00 5.33 +0.35 57 0 102 0
28AUG26 60.00 P 0.00 0.00 0.00 6.46 +0.30 56 0 91 0
28AUG26 62.50 P 7.75 7.75 7.75 7.71 +0.25 55 15 1,366 0
28AUG26 65.00 P 0.00 0.00 0.00 9.42 +0.48 57 0 120 0
28AUG26 67.50 P 0.00 0.00 0.00 11.13 +0.52 57 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.48 +0.13 54 0 30 0
28AUG26 72.50 P 0.00 0.00 0.00 14.98 +0.85 60 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.02 +0.97 61 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.04 +1.00 61 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 21.18 +1.10 62 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 23.36 +1.22 63 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 25.54 +1.22 63 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 27.76 +1.21 64 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 29.88 +1.12 62 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 31.61 +0.58 54 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 33.92 +0.51 52 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 +0.02 57 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 0.15 +0.03 58 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.19 +0.04 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.24 +0.05 57 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.30 +0.05 57 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.37 +0.06 58 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.46 +0.08 58 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.55 +0.08 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.66 +0.10 58 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.79 +0.12 58 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.92 +0.12 58 0 3 0
29SEP26 41.00 P 0.00 0.00 0.00 1.09 +0.16 58 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 1.26 +0.16 58 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 1.44 +0.17 58 0 45 0
29SEP26 44.00 P 0.00 0.00 0.00 1.67 +0.22 58 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 1.90 +0.22 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 2.13 +0.22 58 0 163 0
29SEP26 47.00 P 0.00 0.00 0.00 2.42 +0.28 58 0 5 0
29SEP26 48.00 P 0.00 0.00 0.00 2.71 +0.28 58 0 60 0
29SEP26 49.00 P 2.94 2.94 2.94 3.01 +0.29 58 15 486 +15
29SEP26 50.00 P 0.00 0.00 0.00 3.34 +0.33 58 0 1,083 0
29SEP26 52.50 P 0.00 0.00 0.00 4.26 +0.47 58 0 668 0
29SEP26 55.00 P 0.00 0.00 0.00 5.06 +0.35 56 0 1,345 0
29SEP26 57.50 P 6.02 6.15 6.02 6.16 +0.23 56 201 1,653 +200
29SEP26 60.00 P 7.28 7.32 7.28 7.46 +0.31 56 215 10,677 +24
29SEP26 62.50 P 8.60 8.60 8.60 8.88 +0.47 56 50 3,125 +50
29SEP26 65.00 P 0.00 0.00 0.00 10.28 +0.36 56 0 8,216 0
29SEP26 67.50 P 0.00 0.00 0.00 11.91 +0.41 56 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 13.66 +0.45 56 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 15.48 +0.46 56 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 17.59 +0.69 58 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 19.79 +0.94 60 0 1,135 0
29SEP26 80.00 P 0.00 0.00 0.00 21.85 +1.01 60 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 23.99 +1.05 61 0 902 0
29SEP26 85.00 P 0.00 0.00 0.00 26.02 +0.97 60 0 1,317 0
29SEP26 87.50 P 0.00 0.00 0.00 28.33 +1.21 62 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 30.51 +1.19 62 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 32.23 +0.66 57 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 34.58 +0.81 57 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 36.72 +0.60 55 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 39.57 +1.16 62 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 41.40 +0.70 53 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 43.85 +0.55 53 0 100 0
29SEP26 107.50 P 0.00 0.00 0.00 46.43 +0.96 57 0 83 0
29SEP26 110.00 P 0.00 0.00 0.00 48.97 +1.10 60 0 78 0
29SEP26 112.50 P 0.00 0.00 0.00 51.31 +0.95 57 0 75 0
29SEP26 115.00 P 0.00 0.00 0.00 53.76 +0.93 57 0 90 0
29SEP26 117.50 P 0.00 0.00 0.00 56.23 +0.95 57 0 46 0
29SEP26 120.00 P 0.00 0.00 0.00 58.71 +0.95 57 0 82 0
29SEP26 122.50 P 0.00 0.00 0.00 61.20 +0.95 0 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 63.98 +1.23 70 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 66.20 +0.89 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 68.70 +0.89 0 0 16 0
30DEC26 30.00 P 0.00 0.00 0.00 0.47 +0.08 58 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.57 +0.09 58 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.67 +0.09 58 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.80 +0.12 58 0 6 0
30DEC26 34.00 P 0.00 0.00 0.00 0.93 +0.12 58 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.07 +0.13 58 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.24 +0.16 58 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.43 +0.18 58 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.61 +0.17 58 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 1.82 +0.20 58 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.06 +0.23 58 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.31 +0.24 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.55 +0.24 58 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.84 +0.28 58 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.15 +0.31 58 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 3.43 +0.28 58 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.78 +0.31 58 0 138 0
30DEC26 47.00 P 0.00 0.00 0.00 4.09 +0.31 58 0 114 0
30DEC26 48.00 P 0.00 0.00 0.00 4.37 +0.24 57 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.72 +0.25 57 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 5.06 +0.25 57 0 284 0
30DEC26 52.50 P 0.00 0.00 0.00 6.25 +0.48 58 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 7.21 +0.40 57 0 1,053 0
30DEC26 57.50 P 8.38 8.50 8.38 8.42 +0.26 57 31 150 +31
30DEC26 60.00 P 9.68 9.80 9.68 9.68 +0.43 56 30 735 0
30DEC26 62.50 P 11.08 11.21 11.08 11.17 +0.54 57 30 481 -13
30DEC26 65.00 P 12.59 12.59 12.59 12.70 +0.39 57 15 1,633 +15
30DEC26 67.50 P 0.00 0.00 0.00 14.24 +0.37 56 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 15.94 +0.39 56 0 2,457 0
30DEC26 72.50 P 0.00 0.00 0.00 17.71 +0.43 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 19.91 +0.82 59 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 21.49 +0.58 57 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 23.76 +0.87 59 0 101 0
30DEC26 82.50 P 0.00 0.00 0.00 25.45 +0.57 57 0 55 0
30DEC26 85.00 P 0.00 0.00 0.00 27.85 +0.98 60 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 29.54 +0.62 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.67 +0.56 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 34.16 +1.10 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.27 +0.98 59 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 38.49 +1.01 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.56 +0.82 59 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 42.69 +0.69 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.29 +1.03 60 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 47.58 +1.03 60 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 0.84 +0.02 56 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 0.99 +0.03 57 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 1.13 +0.03 57 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 1.30 +0.05 57 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.49 +0.04 57 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 1.68 +0.04 57 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.87 +0.04 57 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.12 +0.06 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.37 +0.06 57 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.62 +0.06 57 0 0 0
30MAR27 40.00 P 3.10 3.19 3.10 2.88 +0.07 57 100 100 +100
30MAR27 41.00 P 0.00 0.00 0.00 3.19 +0.10 57 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.51 +0.09 57 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.83 +0.09 57 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.15 +0.09 57 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.45 +0.07 57 0 17 0
30MAR27 46.00 P 0.00 0.00 0.00 4.90 +0.13 57 0 189 0
30MAR27 47.00 P 0.00 0.00 0.00 5.30 +0.16 57 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.70 +0.24 57 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 6.09 +0.22 57 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.15 -0.11 55 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.58 +0.31 57 0 137 0
30MAR27 55.00 P 0.00 0.00 0.00 8.76 +0.34 57 0 202 0
30MAR27 57.50 P 0.00 0.00 0.00 9.79 +0.14 55 0 34 0
30MAR27 60.00 P 0.00 0.00 0.00 11.02 +0.02 54 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 12.43 +0.03 54 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 14.43 +0.52 56 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 16.23 +0.79 57 0 118 0
30MAR27 70.00 P 0.00 0.00 0.00 17.94 +0.84 58 0 137 0
30MAR27 72.50 P 0.00 0.00 0.00 19.37 +0.54 56 0 0 0
30MAR27 75.00 P 21.25 21.25 21.25 21.31 +0.55 57 5 15 +5
30MAR27 77.50 P 0.00 0.00 0.00 23.29 +0.70 58 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 25.25 +0.79 58 0 24 0
30MAR27 82.50 P 0.00 0.00 0.00 26.87 +0.45 57 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 28.91 +0.51 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.93 +0.52 57 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 33.31 +0.96 58 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.06 +0.53 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.17 +0.54 57 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.31 +0.52 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.83 +0.88 59 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 43.65 +0.55 57 0 0 0
TOTAL PUT 3,085 154,544 +1,175
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$ 10.12
28MAY26 8.00 C 0.00 0.00 0.00 2.16 -0.27 79 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.89 -0.29 58 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.65 -0.28 57 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.39 -0.30 43 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.16 -0.29 45 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.94 -0.28 45 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.74 -0.26 45 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.57 -0.21 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.41 -0.20 45 0 10 0
28MAY26 10.50 C 0.18 0.18 0.13 0.20 -0.14 45 130 136 +115
28MAY26 11.00 C 0.08 0.08 0.06 0.08 -0.09 45 120 659 +120
28MAY26 11.50 C 0.00 0.00 0.00 0.03 -0.04 46 0 360 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 433 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 471 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 669 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 714 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 75 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 553 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 144 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 5.35 -0.29 100 0 16 0
29JUN26 4.90 C 0.00 0.00 0.00 5.25 -0.29 97 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.15 -0.29 94 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.90 -0.29 88 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.62 -0.32 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.40 -0.29 75 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.15 -0.29 69 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.89 -0.30 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.65 -0.29 58 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.44 -0.25 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.16 -0.29 55 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.89 -0.31 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 2.70 -0.26 58 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.46 -0.26 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.19 -0.29 45 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 1.95 -0.30 43 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 1.72 -0.25 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.52 -0.29 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.33 -0.28 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.21 -0.21 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.00 -0.24 45 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.86 -0.19 46 0 0 0
29JUN26 10.00 C 0.75 0.75 0.63 0.74 -0.17 47 90 577 +15
29JUN26 10.50 C 0.00 0.00 0.00 0.51 -0.14 46 0 190 0
29JUN26 11.00 C 0.35 0.35 0.30 0.35 -0.10 46 110 445 +110
29JUN26 11.50 C 0.23 0.23 0.20 0.23 -0.08 46 45 220 +45
29JUN26 12.00 C 0.14 0.15 0.14 0.15 -0.06 47 32 362 +30
29JUN26 12.50 C 0.10 0.10 0.10 0.10 -0.04 48 15 339 +15
29JUN26 13.00 C 0.07 0.07 0.07 0.06 -0.03 47 15 338 +15
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.02 48 0 114 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 125 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 0.00 51 0 334 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 260 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 101 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 104 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 111 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 118 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 124 0 18 0
30JUL26 8.00 C 0.00 0.00 0.00 2.30 -0.22 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.11 -0.19 49 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.90 -0.19 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.66 -0.24 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.49 -0.23 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.41 -0.14 49 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.21 -0.18 46 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.08 -0.18 47 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.95 -0.17 47 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.73 -0.14 47 0 109 0
30JUL26 11.00 C 0.55 0.55 0.55 0.56 -0.11 47 15 30 0
30JUL26 11.50 C 0.00 0.00 0.00 0.42 -0.09 47 0 40 0
30JUL26 12.00 C 0.00 0.00 0.00 0.31 -0.09 47 0 20 0
30JUL26 12.50 C 0.23 0.23 0.23 0.23 -0.07 48 15 75 +15
30JUL26 13.00 C 0.00 0.00 0.00 0.16 -0.06 47 0 90 0
30JUL26 13.50 C 0.00 0.00 0.00 0.12 -0.04 48 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 -0.02 48 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.02 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.44 -0.19 51 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.22 -0.23 49 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.02 -0.21 48 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.85 -0.20 48 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.68 -0.19 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.53 -0.18 48 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.38 -0.19 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.25 -0.18 47 0 0 0
28AUG26 10.00 C 1.17 1.17 1.17 1.14 -0.20 48 15 15 +15
28AUG26 10.50 C 0.00 0.00 0.00 0.90 -0.17 47 0 75 0
28AUG26 11.00 C 0.00 0.00 0.00 0.75 -0.12 49 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.61 -0.09 49 0 15 0
28AUG26 12.00 C 0.00 0.00 0.00 0.48 -0.09 49 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.38 -0.09 49 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.30 -0.07 49 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.23 -0.06 49 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.18 -0.05 49 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.14 -0.04 49 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.11 -0.03 50 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.08 -0.03 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.52 -0.21 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.33 -0.21 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.16 -0.19 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.02 -0.16 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.86 -0.16 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.74 -0.12 51 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.55 -0.16 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.44 -0.14 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.30 -0.15 48 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.09 -0.13 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.91 -0.11 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.76 -0.10 49 0 13 0
29SEP26 12.00 C 0.00 0.00 0.00 0.63 -0.08 49 0 49 0
29SEP26 12.50 C 0.00 0.00 0.00 0.51 -0.09 49 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 0.42 -0.09 49 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.34 -0.08 49 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.28 -0.06 49 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.22 -0.06 49 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.18 -0.05 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.04 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.03 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.03 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 61 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
30DEC26 8.00 C 0.00 0.00 0.00 2.80 -0.23 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.64 -0.20 49 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.49 -0.19 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.33 -0.19 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.21 -0.18 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.05 -0.19 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.93 -0.18 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.81 -0.17 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.70 -0.16 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 1.49 -0.15 49 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 1.29 -0.14 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 1.15 -0.11 49 0 0 0
30DEC26 12.00 C 0.97 0.97 0.97 1.01 -0.11 50 1 1 +1
30DEC26 12.50 C 0.00 0.00 0.00 0.89 -0.10 50 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 0.77 -0.10 50 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.69 -0.08 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.60 -0.07 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.52 -0.07 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.45 -0.06 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.39 -0.05 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.05 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.29 -0.05 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 -0.03 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.03 50 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.17 -0.02 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.02 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.13 -0.02 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.11 -0.02 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 55 0
30MAR27 8.00 C 0.00 0.00 0.00 3.07 -0.16 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.92 -0.15 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.77 -0.15 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.63 -0.15 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.42 -0.22 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.35 -0.16 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.22 -0.17 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.10 -0.16 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.94 -0.21 47 0 0 0
30MAR27 10.50 C 1.74 1.74 1.74 1.79 -0.16 49 2 5 +2
30MAR27 11.00 C 0.00 0.00 0.00 1.61 -0.15 49 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.44 -0.15 49 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.33 -0.11 50 0 3 0
30MAR27 12.50 C 0.00 0.00 0.00 1.19 -0.11 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.07 -0.11 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.96 -0.12 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.85 -0.12 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.77 -0.10 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.69 -0.09 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.61 -0.09 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.55 -0.08 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 -0.08 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.44 -0.07 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.40 -0.06 50 0 20 0
TOTAL CALL 605 12,391 +498
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 +0.01 48 0 48 0
28MAY26 9.00 P 0.07 0.07 0.07 0.04 +0.01 48 100 110 +68
28MAY26 9.25 P 0.11 0.11 0.11 0.07 +0.02 47 12 123 -12
28MAY26 9.50 P 0.13 0.13 0.13 0.12 +0.04 46 20 338 0
28MAY26 9.75 P 0.26 0.26 0.26 0.19 +0.06 46 10 113 0
28MAY26 10.00 P 0.30 0.38 0.30 0.30 +0.10 47 172 108 -132
28MAY26 10.50 P 0.63 0.63 0.63 0.57 +0.14 45 20 201 +20
28MAY26 11.00 P 0.95 0.95 0.95 0.99 +0.23 52 40 205 0
28MAY26 11.50 P 0.00 0.00 0.00 1.45 +0.30 59 0 173 0
28MAY26 12.00 P 1.87 1.87 1.86 1.88 +0.23 0 9 397 0
28MAY26 12.50 P 0.00 0.00 0.00 2.45 +0.30 84 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 2.89 +0.23 69 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 3.38 +0.21 0 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 3.88 +0.26 0 0 125 0
28MAY26 14.50 P 0.00 0.00 0.00 4.38 +0.26 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.88 +0.25 0 0 31 0
28MAY26 15.50 P 0.00 0.00 0.00 5.40 +0.28 116 0 8 0
28MAY26 16.00 P 0.00 0.00 0.00 5.91 +0.29 130 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 6.38 +0.25 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.90 +0.27 137 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 7.40 +0.28 143 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.90 +0.28 149 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 8.38 +0.22 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 8.88 +0.25 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 9.38 +0.25 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 93 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 79 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.04 +0.02 49 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.06 +0.02 49 0 58 0
29JUN26 8.25 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.12 +0.04 48 0 10 0
29JUN26 8.75 P 0.19 0.19 0.19 0.17 +0.05 48 4 51 +4
29JUN26 9.00 P 0.00 0.00 0.00 0.23 +0.07 48 0 112 0
29JUN26 9.25 P 0.34 0.34 0.34 0.30 +0.08 48 30 59 +30
29JUN26 9.50 P 0.00 0.00 0.00 0.39 +0.09 48 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.49 +0.11 48 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.61 +0.12 48 0 178 0
29JUN26 10.50 P 0.86 0.93 0.86 0.88 +0.14 47 45 100 +24
29JUN26 11.00 P 0.00 0.00 0.00 1.22 +0.17 48 0 66 0
29JUN26 11.50 P 0.00 0.00 0.00 1.64 +0.24 52 0 47 0
29JUN26 12.00 P 0.00 0.00 0.00 1.96 +0.15 42 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 2.45 +0.20 47 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 2.92 +0.20 48 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 3.39 +0.19 46 0 98 0
29JUN26 14.00 P 0.00 0.00 0.00 3.91 +0.21 57 0 132 0
29JUN26 14.50 P 0.00 0.00 0.00 4.38 +0.19 0 0 36 0
29JUN26 15.00 P 4.95 4.95 4.95 4.88 +0.20 0 8 23 -8
29JUN26 15.50 P 0.00 0.00 0.00 5.40 +0.23 67 0 8 0
29JUN26 16.00 P 0.00 0.00 0.00 5.91 +0.24 74 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.38 +0.24 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.90 +0.23 79 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 7.40 +0.23 82 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 7.90 +0.23 86 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 8.38 +0.21 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.88 +0.21 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 9.38 +0.21 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.88 +0.21 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.88 +0.20 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.88 +0.21 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.88 +0.22 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.88 +0.22 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 14.88 +0.23 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 15.88 +0.25 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 16.88 +0.25 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 17.88 +0.25 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 18.88 +0.22 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 19.88 +0.21 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 20.88 +0.21 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 21.88 +0.22 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.14 +0.03 48 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.18 +0.04 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.23 +0.04 47 0 42 0
30JUL26 8.75 P 0.00 0.00 0.00 0.30 +0.06 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.38 +0.07 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.47 +0.08 48 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.57 +0.09 48 0 0 0
30JUL26 9.75 P 0.72 0.72 0.72 0.68 +0.10 48 10 22 +10
30JUL26 10.00 P 0.77 0.77 0.77 0.80 +0.11 48 44 44 +44
30JUL26 10.50 P 1.06 1.13 1.06 1.09 +0.14 48 50 51 +44
30JUL26 11.00 P 0.00 0.00 0.00 1.42 +0.17 49 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 1.79 +0.19 50 0 2 0
30JUL26 12.00 P 0.00 0.00 0.00 2.20 +0.22 51 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 2.56 +0.17 48 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 3.01 +0.19 49 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.49 +0.21 52 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.91 +0.16 46 0 90 0
30JUL26 14.50 P 0.00 0.00 0.00 4.48 +0.24 59 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.89 +0.17 48 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.41 +0.20 56 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.91 +0.22 60 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.38 +0.18 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.90 +0.22 64 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.24 +0.05 49 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.29 +0.04 49 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.36 +0.05 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.44 +0.06 49 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.53 +0.07 49 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.63 +0.08 49 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.73 +0.08 49 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.86 +0.10 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.97 +0.10 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.25 +0.12 49 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.58 +0.15 50 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 1.96 +0.18 51 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.32 +0.17 51 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 2.72 +0.18 51 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.14 +0.19 51 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.59 +0.21 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.03 +0.20 52 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.49 +0.18 53 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.95 +0.16 52 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.41 +0.16 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 +0.04 49 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.39 +0.05 49 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.47 +0.06 49 0 7 0
29SEP26 8.75 P 0.00 0.00 0.00 0.56 +0.07 49 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 0.65 +0.07 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.76 +0.09 49 0 36 0
29SEP26 9.50 P 0.00 0.00 0.00 0.87 +0.09 50 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 0.97 +0.08 48 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 1.10 +0.10 49 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.38 +0.10 48 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 1.70 +0.12 49 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 2.06 +0.15 50 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 2.43 +0.15 50 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 2.84 +0.18 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 3.20 +0.14 49 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 3.65 +0.17 50 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 4.11 +0.20 52 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 4.54 +0.16 51 0 50 0
29SEP26 15.00 P 5.02 5.02 5.02 5.00 +0.15 51 8 92 0
29SEP26 15.50 P 0.00 0.00 0.00 5.49 +0.17 53 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 5.97 +0.17 54 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 6.45 +0.18 55 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 6.93 +0.18 55 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.41 +0.19 55 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 7.95 +0.28 62 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 8.44 +0.27 63 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 8.94 +0.27 66 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 9.41 +0.24 63 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.90 +0.23 63 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 10.90 +0.22 67 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.90 +0.23 71 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.91 +0.25 76 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.92 +0.26 81 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 14.90 +0.25 81 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 15.90 +0.26 83 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 16.90 +0.26 86 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 17.90 +0.26 89 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 18.89 +0.23 89 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 19.90 +0.23 94 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 20.94 +0.27 104 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 21.90 +0.24 99 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.58 +0.07 50 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 0.66 +0.07 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.75 +0.07 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.85 +0.08 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.95 +0.08 49 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 1.06 +0.08 49 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 1.17 +0.08 49 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 1.29 +0.09 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.42 +0.08 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.74 +0.14 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.03 +0.12 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.36 +0.12 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 2.73 +0.15 50 0 76 0
30DEC26 12.50 P 0.00 0.00 0.00 3.09 +0.14 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 3.51 +0.18 51 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 3.92 +0.21 51 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 4.30 +0.16 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 4.76 +0.20 51 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 5.19 +0.15 51 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 5.65 +0.15 52 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.09 +0.16 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 6.56 +0.13 52 0 2 0
30DEC26 17.00 P 0.00 0.00 0.00 7.02 +0.15 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.50 +0.16 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.95 +0.14 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.46 +0.17 54 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.94 +0.18 54 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 9.44 +0.21 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.93 +0.24 56 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 10.93 +0.25 60 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.93 +0.26 63 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 12.92 +0.26 65 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.92 +0.26 67 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 14.93 +0.28 71 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 15.92 +0.28 72 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.77 +0.07 50 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.86 +0.06 50 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.97 +0.08 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.07 +0.08 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.19 +0.10 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.30 +0.10 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.41 +0.09 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.55 +0.10 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.68 +0.10 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.98 +0.12 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.29 +0.18 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.63 +0.14 50 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 2.94 +0.11 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 3.37 +0.18 51 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 3.75 +0.18 51 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 4.14 +0.20 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.56 +0.19 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.98 +0.20 52 0 0 0
30MAR27 15.00 P 5.30 5.30 5.30 5.33 +0.17 50 4 4 +4
30MAR27 15.50 P 0.00 0.00 0.00 5.76 +0.16 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.21 +0.20 50 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 6.65 +0.17 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.10 +0.13 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.56 +0.11 50 0 0 0
TOTAL PUT 586 6,344 +96
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$ 15.33
28MAY26 9.75 C 0.00 0.00 0.00 5.67 +0.04 150 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.41 +0.03 139 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.93 +0.05 132 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.42 +0.04 116 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.96 +0.08 114 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.39 +0.01 81 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.93 +0.05 81 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.34 -0.04 0 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 1.84 -0.05 0 0 263 0
28MAY26 14.00 C 0.00 0.00 0.00 1.35 -0.05 25 0 191 0
28MAY26 14.50 C 0.00 0.00 0.00 0.90 -0.05 27 0 246 0
28MAY26 15.00 C 0.00 0.00 0.00 0.53 -0.05 28 0 464 0
28MAY26 15.50 C 0.33 0.33 0.33 0.25 -0.05 27 2 472 0
28MAY26 16.00 C 0.12 0.12 0.12 0.10 -0.03 27 4 300 0
28MAY26 16.50 C 0.06 0.06 0.06 0.03 -0.02 27 20 300 +20
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 62 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.75 +0.10 91 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.43 +0.03 74 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.01 +0.11 80 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.47 +0.06 66 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 3.96 +0.05 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.47 +0.06 52 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 2.97 +0.05 45 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.47 +0.02 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.94 +0.01 28 0 0 0
29JUN26 14.00 C 1.63 1.63 1.63 1.56 -0.01 32 15 259 +15
29JUN26 14.50 C 0.00 0.00 0.00 1.13 -0.10 28 0 268 0
29JUN26 15.00 C 0.80 0.80 0.80 0.84 -0.01 29 10 291 -10
29JUN26 15.50 C 0.61 0.61 0.61 0.57 -0.03 29 10 568 +10
29JUN26 16.00 C 0.00 0.00 0.00 0.37 -0.03 28 0 582 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 -0.03 28 0 145 0
29JUN26 17.00 C 0.00 0.00 0.00 0.14 -0.03 28 0 287 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 45 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 0.00 31 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.78 +0.13 86 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.44 +0.01 69 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.01 +0.10 72 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.50 +0.09 64 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.96 +0.01 52 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.48 +0.06 48 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.98 -0.01 42 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.49 +0.04 37 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.97 +0.01 29 0 35 0
30JUL26 14.00 C 0.00 0.00 0.00 1.56 -0.04 29 0 22 0
30JUL26 14.50 C 0.00 0.00 0.00 1.23 -0.03 30 0 43 0
30JUL26 15.00 C 0.00 0.00 0.00 0.92 -0.03 30 0 29 0
30JUL26 15.50 C 0.00 0.00 0.00 0.67 -0.02 30 0 98 0
30JUL26 16.00 C 0.00 0.00 0.00 0.47 -0.02 30 0 24 0
30JUL26 16.50 C 0.35 0.35 0.35 0.32 -0.01 30 15 105 +15
30JUL26 17.00 C 0.23 0.23 0.23 0.21 -0.01 29 15 60 +15
30JUL26 17.50 C 0.00 0.00 0.00 0.14 -0.01 29 0 1 0
30JUL26 18.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 0.00 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 5.78 +0.13 77 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.44 +0.01 63 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.01 +0.02 65 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.50 +0.08 57 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.99 +0.03 50 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.48 +0.06 44 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.98 -0.01 38 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.50 0.00 34 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.05 +0.07 32 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.60 -0.04 28 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.29 -0.05 30 0 18 0
28AUG26 15.00 C 0.00 0.00 0.00 0.99 -0.04 29 0 5 0
28AUG26 15.50 C 0.00 0.00 0.00 0.75 -0.04 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.56 -0.03 29 0 1 0
28AUG26 16.50 C 0.00 0.00 0.00 0.41 -0.02 29 0 16 0
28AUG26 17.00 C 0.00 0.00 0.00 0.29 -0.03 29 0 30 0
28AUG26 17.50 C 0.00 0.00 0.00 0.21 -0.02 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.78 +0.13 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.44 +0.01 57 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.01 +0.02 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.50 +0.08 52 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.99 +0.03 46 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.48 +0.05 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.99 0.00 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.53 +0.03 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.05 +0.03 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.66 -0.04 28 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 1.33 -0.06 28 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 1.09 -0.04 29 0 90 0
29SEP26 15.50 C 0.00 0.00 0.00 0.85 -0.04 29 0 222 0
29SEP26 16.00 C 0.70 0.70 0.70 0.66 -0.04 28 1 392 0
29SEP26 16.50 C 0.57 0.57 0.57 0.51 -0.03 28 10 127 +5
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.02 28 0 103 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 -0.03 28 0 106 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 -0.02 28 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.16 -0.02 28 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.09 -0.01 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 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 5.78 +0.13 55 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.44 +0.01 46 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.01 +0.02 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.50 +0.08 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.99 +0.03 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.48 +0.02 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.99 -0.02 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.57 -0.04 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.20 -0.04 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.88 -0.04 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.60 -0.03 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.35 -0.03 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.13 -0.03 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.95 -0.02 28 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 -0.02 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.64 -0.03 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.43 -0.02 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 -0.01 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.18 -0.01 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.78 +0.13 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.46 +0.03 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.01 +0.02 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.50 +0.08 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.04 +0.06 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.50 0.00 28 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 3.09 -0.04 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.70 +0.02 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.41 +0.05 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.13 +0.06 28 0 15 0
30MAR27 14.50 C 0.00 0.00 0.00 1.85 -0.02 27 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 1.63 0.00 28 0 60 0
30MAR27 15.50 C 1.39 1.39 1.39 1.43 +0.03 28 6 14 +6
30MAR27 16.00 C 0.00 0.00 0.00 1.22 0.00 28 0 21 0
30MAR27 16.50 C 0.00 0.00 0.00 1.06 -0.01 28 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.91 -0.01 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.77 -0.01 28 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.66 -0.01 28 0 5 0
30MAR27 18.50 C 0.58 0.58 0.58 0.55 -0.01 27 1 1 +1
30MAR27 19.00 C 0.00 0.00 0.00 0.47 0.00 28 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.33 -0.01 27 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.23 0.00 27 0 0 0
TOTAL CALL 109 7,584 +77
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 131 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 39 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 44 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 353 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 0.00 30 0 211 0
28MAY26 14.50 P 0.06 0.06 0.06 0.06 -0.01 28 3 304 -3
28MAY26 15.00 P 0.16 0.17 0.15 0.17 -0.01 27 60 345 +50
28MAY26 15.50 P 0.33 0.33 0.33 0.39 -0.01 26 7 57 +7
28MAY26 16.00 P 0.00 0.00 0.00 0.75 +0.01 26 0 70 0
28MAY26 16.50 P 0.00 0.00 0.00 1.19 +0.03 27 0 146 0
28MAY26 17.00 P 0.00 0.00 0.00 1.67 +0.03 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 2.17 -0.02 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.67 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 3.17 -0.02 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.67 -0.05 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.17 -0.08 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.67 -0.06 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.67 -0.10 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.67 -0.03 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.67 -0.09 0 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 49 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 0.01 -0.01 28 0 137 0
29JUN26 13.00 P 0.05 0.05 0.05 0.03 -0.01 29 20 194 0
29JUN26 13.50 P 0.10 0.10 0.08 0.07 -0.01 29 70 268 -29
29JUN26 14.00 P 0.00 0.00 0.00 0.14 -0.02 28 0 536 0
29JUN26 14.50 P 0.26 0.28 0.26 0.25 -0.04 28 9 549 -3
29JUN26 15.00 P 0.46 0.50 0.42 0.42 -0.03 27 51 344 +51
29JUN26 15.50 P 0.67 0.67 0.67 0.66 -0.05 27 15 449 0
29JUN26 16.00 P 0.00 0.00 0.00 0.99 -0.01 28 0 402 0
29JUN26 16.50 P 0.00 0.00 0.00 1.35 0.00 28 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 1.82 +0.07 32 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 2.21 -0.05 28 0 82 0
29JUN26 18.00 P 2.57 2.59 2.57 2.74 +0.01 36 31 31 +31
29JUN26 18.50 P 0.00 0.00 0.00 3.25 +0.02 41 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.71 -0.03 40 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.19 -0.06 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.71 -0.05 48 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.73 -0.04 57 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.74 -0.02 65 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.72 -0.09 68 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.72 -0.03 74 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.67 -0.07 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.71 -0.11 82 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.68 -0.05 78 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.72 -0.01 94 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 30 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 0.05 +0.01 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 0.00 30 0 70 0
30JUL26 13.00 P 0.00 0.00 0.00 0.15 0.00 29 0 85 0
30JUL26 13.50 P 0.00 0.00 0.00 0.25 +0.01 29 0 160 0
30JUL26 14.00 P 0.00 0.00 0.00 0.39 +0.01 28 0 155 0
30JUL26 14.50 P 0.00 0.00 0.00 0.58 +0.01 28 0 122 0
30JUL26 15.00 P 0.71 0.71 0.71 0.83 +0.02 28 10 164 +10
30JUL26 15.50 P 0.00 0.00 0.00 1.11 +0.02 28 0 41 0
30JUL26 16.00 P 0.00 0.00 0.00 1.44 +0.02 27 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 1.87 -0.03 29 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.28 -0.04 29 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.64 -0.12 22 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.08 -0.11 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.54 -0.02 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.00 -0.06 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.48 -0.05 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.95 -0.16 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 0.00 29 0 5 0
28AUG26 12.00 P 0.00 0.00 0.00 0.08 0.00 29 0 10 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 -0.01 28 0 5 0
28AUG26 13.00 P 0.00 0.00 0.00 0.21 -0.01 28 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.33 0.00 28 0 6 0
28AUG26 14.00 P 0.00 0.00 0.00 0.48 0.00 28 0 2 0
28AUG26 14.50 P 0.00 0.00 0.00 0.68 0.00 28 0 2 0
28AUG26 15.00 P 0.00 0.00 0.00 0.93 +0.01 28 0 127 0
28AUG26 15.50 P 0.00 0.00 0.00 1.21 +0.01 27 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 1.53 +0.01 27 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 1.98 0.00 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.35 -0.04 28 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.69 -0.07 23 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.12 -0.07 19 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.57 -0.03 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.02 -0.04 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.49 -0.08 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.01 -0.10 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 0.00 29 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 0.00 29 0 115 0
29SEP26 12.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.28 -0.01 28 0 104 0
29SEP26 13.50 P 0.00 0.00 0.00 0.41 0.00 28 0 86 0
29SEP26 14.00 P 0.00 0.00 0.00 0.57 -0.01 27 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 0.78 0.00 27 0 176 0
29SEP26 15.00 P 0.95 0.96 0.95 1.02 0.00 27 5 316 -5
29SEP26 15.50 P 0.00 0.00 0.00 1.30 0.00 27 0 559 0
29SEP26 16.00 P 0.00 0.00 0.00 1.62 -0.09 26 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.03 -0.04 28 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 2.41 -0.04 28 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.74 -0.15 24 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.16 -0.04 22 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.60 -0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.05 -0.05 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.51 -0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.01 -0.10 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.00 -0.08 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.98 -0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.95 -0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.00 -0.03 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.00 -0.04 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.93 -0.10 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.88 -0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.99 -0.04 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.10 0.00 28 0 5 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 0.00 28 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.23 0.00 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.33 -0.01 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.45 -0.01 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.61 0.00 27 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 0.82 +0.01 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.04 0.00 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.30 +0.01 28 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 1.58 +0.02 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.89 +0.01 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.24 +0.02 28 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.60 +0.02 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.99 +0.02 28 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.40 +0.03 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.82 +0.03 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.26 +0.03 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.72 +0.04 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.18 +0.03 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.13 +0.03 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.11 +0.04 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.09 +0.04 26 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.08 +0.04 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.08 +0.04 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.06 0.00 28 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 +0.01 28 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 0.00 27 0 302 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 +0.01 27 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.35 +0.01 27 0 58 0
30MAR27 12.50 P 0.00 0.00 0.00 0.45 -0.02 27 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.60 -0.02 27 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.76 -0.03 27 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 0.96 -0.03 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.18 -0.04 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.45 -0.02 27 0 32 0
30MAR27 15.50 P 0.00 0.00 0.00 1.72 -0.03 27 0 10 0
30MAR27 16.00 P 0.00 0.00 0.00 2.00 -0.05 26 0 49 0
30MAR27 16.50 P 0.00 0.00 0.00 2.32 -0.05 26 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 2.72 -0.08 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.09 -0.09 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.49 -0.09 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.91 -0.03 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.33 -0.11 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.78 -0.04 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.21 -0.04 26 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.13 -0.02 25 0 0 0
TOTAL PUT 281 8,932 +109
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$ 5.40
28MAY26 4.20 C 0.00 0.00 0.00 1.20 -0.11 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.10 -0.12 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.02 -0.11 69 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.91 -0.12 52 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.83 -0.09 64 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.70 -0.12 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.60 -0.13 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.50 -0.13 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.42 -0.09 32 0 12 0
28MAY26 5.25 C 0.00 0.00 0.00 0.23 -0.08 34 0 75 0
28MAY26 5.50 C 0.00 0.00 0.00 0.09 -0.05 32 0 23 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.02 33 0 91 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 193 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.23 -0.10 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.14 -0.09 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.03 -0.10 37 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.93 -0.11 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.86 -0.08 40 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 -0.10 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.67 -0.09 35 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.59 -0.08 35 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.50 -0.09 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.33 -0.08 31 0 503 0
29JUN26 5.50 C 0.19 0.19 0.19 0.21 -0.05 32 15 282 +15
29JUN26 5.75 C 0.12 0.12 0.12 0.12 -0.04 32 30 401 +30
29JUN26 6.00 C 0.07 0.07 0.06 0.07 -0.03 33 28 252 -23
29JUN26 6.25 C 0.00 0.00 0.00 0.04 -0.02 34 0 211 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 34 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 34 0 454 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.23 -0.11 40 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.14 -0.10 41 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.05 -0.09 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.93 -0.12 31 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.86 -0.10 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.77 -0.10 35 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.67 -0.11 32 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.60 -0.10 33 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.53 -0.07 33 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.37 -0.07 33 0 0 0
30JUL26 5.50 C 0.25 0.25 0.24 0.24 -0.06 32 41 71 +41
30JUL26 5.75 C 0.00 0.00 0.00 0.15 -0.05 32 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.10 -0.02 33 0 13 0
30JUL26 6.25 C 0.07 0.07 0.07 0.06 -0.02 33 25 70 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.23 -0.12 37 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.14 -0.10 37 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.05 -0.11 37 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.94 -0.11 32 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.87 -0.10 35 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.79 -0.09 35 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.70 -0.09 33 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.63 -0.08 34 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.55 -0.08 32 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.38 -0.08 30 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.28 -0.05 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.19 -0.04 31 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.23 -0.12 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.15 -0.11 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.05 -0.11 34 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.96 -0.11 33 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.88 -0.10 33 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.80 -0.09 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 -0.09 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.66 -0.07 33 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.58 -0.08 32 0 220 0
29SEP26 5.25 C 0.00 0.00 0.00 0.44 -0.06 32 0 501 0
29SEP26 5.50 C 0.00 0.00 0.00 0.33 -0.04 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 -0.03 32 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 -0.02 31 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 -0.01 32 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 32 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 32 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.25 -0.10 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.16 -0.10 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.08 -0.09 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.00 -0.09 30 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 -0.08 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.08 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.80 -0.07 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.74 -0.06 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 -0.06 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.55 -0.06 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 -0.05 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.35 -0.05 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.28 -0.03 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.17 -0.02 31 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.28 -0.11 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.20 -0.12 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.13 -0.11 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.05 -0.11 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.99 -0.10 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.92 -0.10 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.86 -0.10 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.80 -0.10 29 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.75 -0.09 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.65 -0.05 30 0 0 0
30MAR27 5.50 C 0.58 0.58 0.58 0.53 -0.07 30 12 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.44 -0.06 30 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.36 -0.05 30 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.30 -0.04 30 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.24 -0.05 30 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 -0.03 31 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.17 -0.03 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 -0.02 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 -0.01 31 0 5 0
TOTAL CALL 151 5,898 +63
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 19 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
28MAY26 4.90 P 0.01 0.01 0.01 0.01 0.00 34 2 24 -2
28MAY26 5.00 P 0.00 0.00 0.00 0.02 +0.01 34 0 68 0
28MAY26 5.25 P 0.07 0.07 0.07 0.07 +0.03 33 7 110 0
28MAY26 5.50 P 0.18 0.18 0.18 0.18 +0.04 30 6 225 +6
28MAY26 5.75 P 0.00 0.00 0.00 0.38 +0.08 34 0 66 0
28MAY26 6.00 P 0.00 0.00 0.00 0.62 +0.12 44 0 22 0
28MAY26 6.25 P 0.00 0.00 0.00 0.86 +0.11 49 0 8 0
28MAY26 6.50 P 0.00 0.00 0.00 1.11 +0.11 59 0 34 0
28MAY26 6.75 P 0.00 0.00 0.00 1.36 +0.11 68 0 0 -2
28MAY26 7.00 P 0.00 0.00 0.00 1.61 +0.11 77 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.86 +0.11 85 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.12 +0.12 103 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.37 +0.12 111 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.61 +0.11 108 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.86 +0.11 115 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.11 +0.11 121 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.36 +0.11 128 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.61 +0.11 134 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.87 +0.12 153 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 8 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
29JUN26 4.70 P 0.00 0.00 0.00 0.04 +0.01 35 0 45 0
29JUN26 4.80 P 0.00 0.00 0.00 0.05 +0.01 34 0 97 0
29JUN26 4.90 P 0.00 0.00 0.00 0.07 +0.01 34 0 86 0
29JUN26 5.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 142 0
29JUN26 5.25 P 0.21 0.21 0.21 0.18 +0.03 34 3 97 -3
29JUN26 5.50 P 0.00 0.00 0.00 0.30 +0.04 33 0 25 0
29JUN26 5.75 P 0.46 0.46 0.46 0.47 +0.06 34 10 120 +10
29JUN26 6.00 P 0.00 0.00 0.00 0.67 +0.07 36 0 18 0
29JUN26 6.25 P 0.00 0.00 0.00 0.90 +0.09 39 0 168 0
29JUN26 6.50 P 1.20 1.20 1.20 1.14 +0.10 44 4 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.39 +0.10 50 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 +0.06 45 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.87 +0.07 54 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.13 +0.08 63 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.41 +0.12 77 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.61 +0.07 62 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.87 +0.08 72 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.15 +0.12 88 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.38 +0.10 84 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.64 +0.11 92 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.89 +0.11 96 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.14 +0.11 100 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.40 +0.12 107 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.04 +0.01 32 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 +0.02 33 0 4 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 +0.01 31 0 3 0
30JUL26 4.80 P 0.00 0.00 0.00 0.12 +0.02 32 0 3 0
30JUL26 4.90 P 0.00 0.00 0.00 0.15 +0.02 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.19 +0.03 32 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.29 +0.03 31 0 10 0
30JUL26 5.50 P 0.00 0.00 0.00 0.44 +0.06 31 0 26 0
30JUL26 5.75 P 0.00 0.00 0.00 0.61 +0.05 31 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 0.84 +0.10 35 0 177 0
30JUL26 6.25 P 0.00 0.00 0.00 1.03 +0.09 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.27 +0.11 34 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.51 +0.12 35 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.77 +0.13 42 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.00 +0.11 40 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.26 +0.13 47 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.48 +0.10 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.74 +0.11 45 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.04 +0.01 30 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.10 +0.02 31 0 3 0
28AUG26 4.70 P 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.16 +0.03 32 0 1 0
28AUG26 4.90 P 0.00 0.00 0.00 0.19 +0.03 32 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.22 +0.02 31 0 0 0
28AUG26 5.25 P 0.33 0.33 0.33 0.33 +0.03 30 22 30 +22
28AUG26 5.50 P 0.45 0.48 0.45 0.48 +0.06 31 32 67 +32
28AUG26 5.75 P 0.00 0.00 0.00 0.68 +0.09 33 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.85 +0.07 31 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.06 +0.09 32 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.28 +0.10 31 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.52 +0.11 33 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.77 +0.13 37 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.00 +0.11 35 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.26 +0.13 41 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.50 +0.12 41 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.74 +0.11 39 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.06 +0.02 33 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 +0.02 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 +0.03 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 +0.02 31 0 4 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 +0.03 31 0 8 0
29SEP26 4.90 P 0.00 0.00 0.00 0.23 +0.03 31 0 53 0
29SEP26 5.00 P 0.00 0.00 0.00 0.27 +0.04 31 0 278 0
29SEP26 5.25 P 0.00 0.00 0.00 0.38 +0.04 31 0 482 0
29SEP26 5.50 P 0.00 0.00 0.00 0.52 +0.06 30 0 352 0
29SEP26 5.75 P 0.66 0.66 0.66 0.68 +0.06 30 6 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.87 +0.07 30 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.08 +0.09 31 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.31 +0.11 32 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.53 +0.11 32 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.77 +0.12 33 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.00 +0.11 32 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.26 +0.13 37 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.50 +0.12 37 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.74 +0.11 36 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.00 +0.14 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.23 +0.12 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.47 +0.11 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.72 +0.11 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.97 +0.12 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.22 +0.12 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.47 +0.12 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.24 +0.03 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 +0.03 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 +0.04 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 +0.04 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.48 +0.04 31 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.62 +0.05 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.78 +0.06 30 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.96 +0.07 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.15 +0.07 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.36 +0.09 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 +0.08 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 +0.09 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.02 +0.09 30 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.26 +0.10 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 +0.10 31 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.74 +0.10 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.00 +0.11 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.23 +0.10 28 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.48 +0.10 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.73 +0.10 33 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.98 +0.10 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.23 +0.10 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.47 +0.10 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.16 +0.02 31 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.18 +0.01 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.21 +0.02 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.24 +0.02 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.28 +0.02 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.35 +0.02 31 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.39 +0.02 31 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.44 +0.03 31 0 17 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 +0.05 31 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 +0.04 31 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.88 +0.07 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.05 +0.07 32 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.24 +0.08 32 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.44 +0.09 33 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.65 +0.10 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.87 +0.11 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.09 +0.11 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.31 +0.10 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.54 +0.11 34 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.77 +0.11 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.01 +0.12 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.25 +0.12 34 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.49 +0.11 33 0 0 0
TOTAL PUT 92 5,357 +63
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$ 152.40
28MAY26 120.00 C 0.00 0.00 0.00 32.53 -4.11 49 0 302 0
28MAY26 122.50 C 0.00 0.00 0.00 30.02 -3.99 40 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 27.54 -3.97 42 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 25.07 -3.94 42 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 22.62 -3.89 42 0 3 0
28MAY26 132.50 C 0.00 0.00 0.00 20.21 -3.80 42 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 17.85 -3.66 42 0 131 0
28MAY26 137.50 C 0.00 0.00 0.00 15.56 -3.45 42 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 13.59 -2.92 45 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 11.09 -2.95 39 0 2 0
28MAY26 145.00 C 0.00 0.00 0.00 9.23 -2.43 40 0 10 0
28MAY26 147.50 C 0.00 0.00 0.00 7.52 -1.98 40 0 90 0
28MAY26 150.00 C 6.10 6.40 5.57 6.03 -1.63 40 186 575 -89
28MAY26 152.50 C 6.09 6.09 4.41 4.76 -1.21 41 372 1,673 +103
28MAY26 155.00 C 5.35 5.35 3.20 3.81 -0.95 42 1,773 6,080 +1,156
28MAY26 157.50 C 4.00 4.06 2.50 2.96 -0.79 43 581 13,422 -388
28MAY26 160.00 C 3.20 3.53 1.90 2.16 -0.74 42 537 55,565 -70
28MAY26 162.50 C 2.09 2.78 1.50 1.60 -0.61 43 494 7,875 +164
28MAY26 165.00 C 1.80 1.87 1.12 1.14 -0.51 43 283 5,967 +58
28MAY26 167.50 C 1.22 1.53 0.89 0.80 -0.42 43 152 3,782 +113
28MAY26 170.00 C 1.16 1.33 0.70 0.54 -0.41 42 239 7,687 +51
28MAY26 172.50 C 1.00 1.00 0.61 0.37 -0.31 42 162 5,507 +44
28MAY26 175.00 C 0.79 0.79 0.44 0.24 -0.23 42 153 3,916 -26
28MAY26 177.50 C 0.38 0.40 0.38 0.16 -0.17 42 300 1,822 -239
28MAY26 180.00 C 0.45 0.45 0.32 0.10 -0.12 42 46 5,984 -20
28MAY26 182.50 C 0.00 0.00 0.00 0.06 -0.09 42 0 1,244 0
28MAY26 185.00 C 0.31 0.31 0.31 0.04 -0.06 43 80 1,375 0
28MAY26 187.50 C 0.24 0.24 0.24 0.03 -0.04 44 3 441 -3
28MAY26 190.00 C 0.36 0.36 0.19 0.02 -0.02 44 50 1,660 +13
28MAY26 192.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 717 0
28MAY26 195.00 C 0.15 0.15 0.15 0.01 -0.01 45 18 1,297 -18
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 47 0 898 0
28MAY26 200.00 C 0.12 0.12 0.11 0.01 0.00 50 112 3,909 -7
28MAY26 205.00 C 0.10 0.10 0.10 0.01 0.00 54 10 860 0
28MAY26 210.00 C 0.10 0.10 0.10 0.01 0.00 58 1 3,136 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,436 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,580 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 69 0 655 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 72 0 775 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 76 0 871 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,062 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 82 0 794 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 85 0 933 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 88 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 91 0 234 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 94 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 97 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 100 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 103 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 105 0 291 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 108 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 111 0 255 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 113 0 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 118 0 96 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 127 0 238 0
29JUN26 100.00 C 0.00 0.00 0.00 52.74 -3.77 44 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 49.99 -4.02 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 47.52 -3.99 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 45.01 -4.00 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 42.87 -3.64 43 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 39.91 -4.10 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 37.62 -3.89 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 35.29 -3.72 27 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 33.01 -3.63 37 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 30.91 -3.10 42 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 28.57 -2.94 41 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.35 -1.66 51 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 23.86 -2.65 38 0 5 0
29JUN26 132.50 C 0.00 0.00 0.00 22.24 -1.92 42 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 20.14 -1.81 41 0 80 0
29JUN26 137.50 C 0.00 0.00 0.00 18.25 -1.72 41 0 139 0
29JUN26 140.00 C 0.00 0.00 0.00 16.41 -1.73 41 0 73 0
29JUN26 142.50 C 0.00 0.00 0.00 14.67 -1.30 41 0 127 0
29JUN26 145.00 C 0.00 0.00 0.00 13.16 -1.25 41 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 11.75 -1.22 42 0 85 0
29JUN26 150.00 C 10.00 10.55 9.95 10.45 -1.16 42 134 1,944 +63
29JUN26 152.50 C 10.53 10.53 8.62 9.24 -1.13 42 426 2,579 +358
29JUN26 155.00 C 10.05 10.05 7.62 8.14 -1.07 42 197 4,268 +158
29JUN26 157.50 C 8.16 8.16 6.73 7.17 -0.99 42 128 2,258 +62
29JUN26 160.00 C 7.82 7.82 6.00 6.31 -0.88 43 215 2,257 +49
29JUN26 162.50 C 6.80 6.80 5.28 5.55 -0.77 43 60 2,110 +16
29JUN26 165.00 C 5.65 6.00 4.74 4.98 -0.55 44 77 2,812 +37
29JUN26 167.50 C 4.22 4.27 4.18 4.30 -0.53 44 12 1,153 +1
29JUN26 170.00 C 4.36 4.36 3.66 3.69 -0.49 44 35 3,907 -3
29JUN26 172.50 C 3.91 3.91 3.13 3.16 -0.48 44 143 1,154 +15
29JUN26 175.00 C 3.56 3.56 2.94 2.69 -0.46 44 5 1,098 -1
29JUN26 177.50 C 0.00 0.00 0.00 2.29 -0.44 44 0 346 0
29JUN26 180.00 C 2.75 2.75 2.20 1.93 -0.49 44 98 4,400 +50
29JUN26 182.50 C 2.10 2.10 2.10 1.63 -0.46 44 1 413 +1
29JUN26 185.00 C 1.85 1.85 1.77 1.37 -0.41 44 19 755 +8
29JUN26 187.50 C 1.92 1.92 1.56 1.15 -0.35 44 344 1,233 +148
29JUN26 190.00 C 1.80 1.80 1.38 0.96 -0.32 44 15 1,847 -2
29JUN26 192.50 C 0.00 0.00 0.00 0.79 -0.27 44 0 824 0
29JUN26 195.00 C 0.00 0.00 0.00 0.66 -0.25 44 0 676 0
29JUN26 197.50 C 0.00 0.00 0.00 0.54 -0.22 43 0 426 0
29JUN26 200.00 C 1.17 1.17 0.94 0.45 -0.18 44 42 4,738 +32
29JUN26 205.00 C 0.00 0.00 0.00 0.30 -0.13 43 0 908 0
29JUN26 210.00 C 0.87 0.87 0.87 0.20 -0.10 43 9 1,674 +1
29JUN26 215.00 C 0.68 0.68 0.68 0.13 -0.08 43 1 473 -1
29JUN26 220.00 C 0.51 0.51 0.51 0.09 -0.05 44 53 3,170 -53
29JUN26 225.00 C 0.44 0.44 0.44 0.06 -0.03 44 5 1,020 0
29JUN26 230.00 C 0.45 0.45 0.45 0.04 -0.02 44 100 3,149 0
29JUN26 235.00 C 0.33 0.33 0.33 0.03 -0.01 45 75 1,558 +45
29JUN26 240.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 3,824 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 549 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,886 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 47 0 457 0
29JUN26 260.00 C 0.19 0.22 0.18 0.01 0.00 49 56 614 -1
29JUN26 265.00 C 0.17 0.17 0.17 0.01 0.00 50 45 162 0
29JUN26 270.00 C 0.15 0.15 0.15 0.01 0.00 52 45 175 -45
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 53 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 55 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 290.00 C 0.10 0.10 0.10 0.01 0.00 58 1 543 -1
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,231 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 66 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 68 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 73 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 77 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 79 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 83 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 85 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 87 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 90 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 92 0 275 0
30JUL26 120.00 C 0.00 0.00 0.00 34.32 -2.32 42 0 1 0
30JUL26 122.50 C 0.00 0.00 0.00 32.22 -1.96 42 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 30.54 -1.39 45 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 28.28 -1.67 43 0 60 0
30JUL26 130.00 C 0.00 0.00 0.00 26.66 -1.33 45 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 24.82 -1.35 45 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 22.65 -1.70 43 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 21.37 -1.31 45 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 19.17 -1.23 43 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 17.69 -1.21 43 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 16.29 -1.20 43 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 14.97 -1.11 43 0 108 0
30JUL26 150.00 C 14.54 14.54 13.28 13.73 -1.13 43 62 913 +62
30JUL26 152.50 C 13.82 13.82 11.90 12.56 -1.07 44 253 1,129 +133
30JUL26 155.00 C 12.62 12.62 10.90 11.47 -1.03 44 103 1,513 +57
30JUL26 157.50 C 12.30 12.30 9.96 10.45 -1.02 44 121 1,410 +77
30JUL26 160.00 C 10.80 10.80 9.11 9.53 -0.90 44 158 1,694 +15
30JUL26 162.50 C 9.54 9.54 8.33 8.70 -0.85 44 62 1,095 +30
30JUL26 165.00 C 8.79 8.79 7.89 7.96 -0.74 45 79 1,722 -12
30JUL26 167.50 C 7.23 7.23 7.05 7.26 -0.60 45 32 658 -32
30JUL26 170.00 C 7.13 7.13 6.48 6.69 -0.49 45 67 2,253 0
30JUL26 172.50 C 5.93 5.93 5.83 6.11 -0.39 46 47 816 0
30JUL26 175.00 C 5.52 5.58 5.30 5.50 -0.34 46 3 1,633 0
30JUL26 177.50 C 5.02 5.02 5.02 4.94 -0.38 46 26 348 -26
30JUL26 180.00 C 5.20 5.20 4.51 4.43 -0.42 46 33 871 -32
30JUL26 182.50 C 4.13 4.14 4.13 3.97 -0.48 46 60 478 0
30JUL26 185.00 C 3.86 3.91 3.84 3.55 -0.54 46 53 363 -45
30JUL26 187.50 C 0.00 0.00 0.00 3.17 -0.53 46 0 315 0
30JUL26 190.00 C 0.00 0.00 0.00 2.82 -0.46 45 0 509 0
30JUL26 192.50 C 0.00 0.00 0.00 2.51 -0.45 45 0 55 0
30JUL26 195.00 C 0.00 0.00 0.00 2.23 -0.43 45 0 256 0
30JUL26 197.50 C 0.00 0.00 0.00 1.98 -0.38 45 0 11 0
30JUL26 200.00 C 2.40 2.40 2.25 1.76 -0.34 45 7 511 +2
30JUL26 205.00 C 1.99 1.99 1.99 1.38 -0.30 45 5 56 0
30JUL26 210.00 C 0.00 0.00 0.00 1.07 -0.25 45 0 299 0
30JUL26 215.00 C 0.00 0.00 0.00 0.83 -0.20 45 0 133 0
30JUL26 220.00 C 1.50 1.50 1.50 0.65 -0.17 45 2 214 0
30JUL26 225.00 C 0.00 0.00 0.00 0.50 -0.13 45 0 135 0
30JUL26 230.00 C 0.00 0.00 0.00 0.38 -0.12 45 0 153 0
30JUL26 235.00 C 0.00 0.00 0.00 0.29 -0.08 45 0 107 0
30JUL26 240.00 C 0.00 0.00 0.00 0.22 -0.08 45 0 232 0
30JUL26 245.00 C 0.70 0.70 0.70 0.17 -0.05 45 30 108 +30
30JUL26 250.00 C 0.00 0.00 0.00 0.13 -0.05 45 0 33 0
30JUL26 255.00 C 0.58 0.58 0.58 0.10 -0.03 45 30 150 +30
30JUL26 260.00 C 0.00 0.00 0.00 0.08 -0.02 46 0 60 0
30JUL26 265.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 387 0
30JUL26 270.00 C 0.46 0.46 0.46 0.05 -0.01 46 30 676 +30
28AUG26 132.50 C 0.00 0.00 0.00 27.01 -1.75 46 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 25.66 -1.48 48 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 24.47 -1.05 49 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 22.35 -0.96 47 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 20.95 -0.97 47 0 260 0
28AUG26 145.00 C 0.00 0.00 0.00 19.63 -0.90 47 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 18.38 -0.89 47 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 17.23 -0.84 47 0 86 0
28AUG26 152.50 C 15.70 16.24 15.70 16.05 -0.82 47 36 168 +18
28AUG26 155.00 C 14.35 14.35 14.35 14.99 -0.77 48 1 267 0
28AUG26 157.50 C 0.00 0.00 0.00 13.99 -0.76 48 0 602 0
28AUG26 160.00 C 12.92 12.92 12.92 13.05 -0.70 48 1 859 +1
28AUG26 162.50 C 12.36 13.83 12.36 12.18 -0.58 48 42 538 -27
28AUG26 165.00 C 0.00 0.00 0.00 11.37 -0.56 48 0 740 0
28AUG26 167.50 C 11.45 11.45 10.19 10.68 -0.43 49 244 463 +95
28AUG26 170.00 C 10.74 10.74 9.60 9.98 -0.30 49 156 342 +22
28AUG26 172.50 C 0.00 0.00 0.00 9.34 -0.22 49 0 247 0
28AUG26 175.00 C 0.00 0.00 0.00 8.72 -0.18 49 0 127 0
28AUG26 177.50 C 0.00 0.00 0.00 8.16 -0.15 50 0 4 0
28AUG26 180.00 C 0.00 0.00 0.00 7.55 -0.24 50 0 115 0
28AUG26 182.50 C 0.00 0.00 0.00 6.97 -0.34 50 0 68 0
28AUG26 185.00 C 0.00 0.00 0.00 6.44 -0.43 50 0 140 0
28AUG26 187.50 C 0.00 0.00 0.00 5.94 -0.48 49 0 118 0
28AUG26 190.00 C 0.00 0.00 0.00 5.48 -0.40 49 0 211 0
29SEP26 100.00 C 53.30 53.30 53.30 54.56 -1.95 48 2 3 +2
29SEP26 102.50 C 0.00 0.00 0.00 52.31 -1.70 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 48.80 -2.78 34 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 46.87 -2.55 39 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.86 -0.49 53 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 43.62 -1.66 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 41.56 -0.42 46 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 39.48 -0.62 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 37.96 -0.26 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 35.80 -0.65 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 34.12 -0.61 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 32.54 -0.46 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 30.82 -0.57 47 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 29.25 -1.51 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 27.65 -1.50 47 0 2 0
29SEP26 137.50 C 0.00 0.00 0.00 25.81 -1.00 46 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 24.43 -1.01 47 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 23.10 -0.97 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 21.90 -0.82 47 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 20.68 -0.85 47 0 19 0
29SEP26 150.00 C 21.55 21.55 21.55 19.53 -0.82 47 20 510 -20
29SEP26 152.50 C 19.52 19.52 19.52 18.48 -0.69 48 11 578 0
29SEP26 155.00 C 17.15 17.15 17.15 17.35 -0.73 48 1 84 -1
29SEP26 157.50 C 18.10 18.10 17.36 16.36 -0.73 48 10 175 0
29SEP26 160.00 C 0.00 0.00 0.00 15.44 -0.65 48 0 921 0
29SEP26 162.50 C 0.00 0.00 0.00 14.56 -0.54 48 0 170 0
29SEP26 165.00 C 0.00 0.00 0.00 13.75 -0.48 48 0 140 0
29SEP26 167.50 C 14.39 14.39 14.24 12.98 -0.44 48 9 189 +9
29SEP26 170.00 C 0.00 0.00 0.00 12.18 -0.42 48 0 2,562 0
29SEP26 172.50 C 0.00 0.00 0.00 11.51 -0.28 49 0 523 0
29SEP26 175.00 C 11.81 11.81 11.81 10.84 -0.24 49 1 1,613 0
29SEP26 177.50 C 0.00 0.00 0.00 10.23 -0.20 49 0 118 0
29SEP26 180.00 C 0.00 0.00 0.00 9.64 -0.15 49 0 403 0
29SEP26 182.50 C 0.00 0.00 0.00 9.09 -0.11 49 0 26 0
29SEP26 185.00 C 0.00 0.00 0.00 8.57 -0.11 50 0 281 0
29SEP26 187.50 C 0.00 0.00 0.00 8.02 -0.19 49 0 198 0
29SEP26 190.00 C 7.61 7.61 7.56 7.50 -0.26 49 3 537 +3
29SEP26 192.50 C 0.00 0.00 0.00 7.01 -0.32 49 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 6.55 -0.38 49 0 90 0
29SEP26 197.50 C 0.00 0.00 0.00 6.12 -0.40 49 0 83 0
29SEP26 200.00 C 5.85 6.13 5.85 5.71 -0.41 49 15 1,303 +2
29SEP26 205.00 C 0.00 0.00 0.00 4.97 -0.37 49 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 4.33 -0.30 49 0 279 0
29SEP26 215.00 C 0.00 0.00 0.00 3.76 -0.30 49 0 220 0
29SEP26 220.00 C 0.00 0.00 0.00 3.26 -0.24 49 0 420 0
29SEP26 225.00 C 0.00 0.00 0.00 2.83 -0.23 49 0 213 0
29SEP26 230.00 C 0.00 0.00 0.00 2.45 -0.21 49 0 1,121 0
29SEP26 235.00 C 0.00 0.00 0.00 2.12 -0.14 49 0 172 0
29SEP26 240.00 C 0.00 0.00 0.00 1.83 -0.17 49 0 936 0
29SEP26 245.00 C 0.00 0.00 0.00 1.58 -0.15 49 0 116 0
29SEP26 250.00 C 2.40 2.40 2.40 1.37 -0.10 49 4 515 0
29SEP26 255.00 C 0.00 0.00 0.00 1.18 -0.11 49 0 192 0
29SEP26 260.00 C 0.00 0.00 0.00 1.02 -0.10 49 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 0.88 -0.06 49 0 232 0
29SEP26 270.00 C 0.00 0.00 0.00 0.76 -0.07 49 0 696 0
29SEP26 275.00 C 0.00 0.00 0.00 0.65 -0.07 49 0 128 0
29SEP26 280.00 C 0.00 0.00 0.00 0.56 -0.05 49 0 145 0
29SEP26 285.00 C 0.00 0.00 0.00 0.49 -0.04 49 0 65 0
29SEP26 290.00 C 0.00 0.00 0.00 0.42 -0.04 49 0 369 0
29SEP26 295.00 C 0.00 0.00 0.00 0.36 -0.04 49 0 61 0
29SEP26 300.00 C 0.00 0.00 0.00 0.31 -0.02 49 0 561 0
29SEP26 310.00 C 0.00 0.00 0.00 0.23 -0.02 49 0 396 0
29SEP26 320.00 C 0.00 0.00 0.00 0.17 -0.01 49 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.13 -0.01 49 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.10 0.00 49 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.06 0.00 50 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.03 0.00 49 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.02 0.00 49 0 285 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 47 0 196 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 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 56.50 56.50 56.50 57.23 +0.16 49 3 107 +3
30DEC26 102.50 C 0.00 0.00 0.00 55.26 +0.20 49 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 53.28 +0.17 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 52.15 +0.88 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.17 -1.27 44 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 47.51 -0.15 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 44.69 -1.29 45 0 21 0
30DEC26 117.50 C 0.00 0.00 0.00 44.00 -0.30 49 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.96 +0.07 51 0 32 0
30DEC26 122.50 C 0.00 0.00 0.00 40.36 -0.69 48 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 38.72 -0.82 48 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 37.11 -0.92 48 0 0 0
30DEC26 130.00 C 36.52 36.52 36.52 35.88 -0.64 48 2 32 -2
30DEC26 132.50 C 0.00 0.00 0.00 34.44 -0.68 48 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 32.73 -1.07 48 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 31.58 -0.89 48 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.32 -0.83 48 0 13 0
30DEC26 142.50 C 0.00 0.00 0.00 28.90 -0.97 48 0 24 0
30DEC26 145.00 C 27.33 28.23 27.33 27.25 -1.49 47 212 232 +152
30DEC26 147.50 C 0.00 0.00 0.00 26.70 -0.90 48 0 59 0
30DEC26 150.00 C 0.00 0.00 0.00 25.00 -1.47 47 0 29 0
30DEC26 152.50 C 23.69 23.69 23.69 24.02 -1.31 48 33 81 -30
30DEC26 155.00 C 24.50 24.50 22.63 23.30 -1.25 48 165 687 +95
30DEC26 157.50 C 23.95 23.95 23.95 22.38 -0.96 48 50 211 +49
30DEC26 160.00 C 21.02 21.02 21.02 21.45 -0.94 49 1 1,173 0
30DEC26 162.50 C 21.85 21.85 20.20 20.88 -0.56 49 130 532 -20
30DEC26 165.00 C 0.00 0.00 0.00 19.71 -1.21 49 0 878 0
30DEC26 167.50 C 20.35 20.35 20.35 18.91 -1.17 49 30 608 +30
30DEC26 170.00 C 19.01 19.32 19.01 18.05 -0.79 49 33 1,423 +32
30DEC26 172.50 C 18.76 18.76 18.76 17.32 -1.17 49 30 516 +30
30DEC26 175.00 C 0.00 0.00 0.00 16.71 -0.82 49 0 518 0
30DEC26 177.50 C 0.00 0.00 0.00 15.29 -1.63 48 0 382 0
30DEC26 180.00 C 17.27 17.27 15.22 15.28 -1.05 49 8 2,379 -1
30DEC26 182.50 C 0.00 0.00 0.00 14.81 -0.97 50 0 1,227 0
30DEC26 185.00 C 0.00 0.00 0.00 14.15 -0.35 50 0 218 0
30DEC26 187.50 C 0.00 0.00 0.00 13.51 -0.39 50 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 12.89 -0.40 50 0 928 0
30DEC26 192.50 C 0.00 0.00 0.00 12.31 -0.37 50 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 11.40 -0.68 49 0 127 0
30DEC26 197.50 C 0.00 0.00 0.00 11.21 -0.36 50 0 189 0
30DEC26 200.00 C 0.00 0.00 0.00 10.69 -0.41 50 0 688 0
30DEC26 205.00 C 0.00 0.00 0.00 9.73 -0.44 50 0 303 0
30DEC26 210.00 C 9.50 9.50 9.50 8.86 -0.38 50 2 339 -2
30DEC26 215.00 C 0.00 0.00 0.00 8.06 -0.53 50 0 120 0
30DEC26 220.00 C 8.84 8.84 8.13 7.33 -0.85 50 90 2,505 0
30DEC26 225.00 C 0.00 0.00 0.00 6.66 -0.63 49 0 57 0
30DEC26 230.00 C 0.00 0.00 0.00 6.06 -0.72 49 0 190 0
30DEC26 235.00 C 0.00 0.00 0.00 5.50 -0.76 49 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 5.00 -0.73 49 0 1,531 0
30DEC26 245.00 C 5.62 5.62 5.62 4.55 -0.66 49 3 1,291 +3
30DEC26 250.00 C 0.00 0.00 0.00 4.01 -0.70 49 0 535 0
30DEC26 255.00 C 0.00 0.00 0.00 3.64 -0.71 49 0 136 0
30DEC26 260.00 C 0.00 0.00 0.00 3.31 -0.67 49 0 64 0
30DEC26 265.00 C 4.25 4.25 4.25 3.01 -0.50 49 1 118 0
30DEC26 270.00 C 0.00 0.00 0.00 2.82 -0.43 49 0 75 0
30DEC26 275.00 C 0.00 0.00 0.00 2.48 -0.44 49 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 2.26 -0.42 49 0 402 0
30DEC26 285.00 C 0.00 0.00 0.00 2.05 -0.39 49 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 1.87 -0.34 49 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 1.70 -0.31 49 0 92 0
30DEC26 300.00 C 0.00 0.00 0.00 1.59 -0.27 49 0 353 0
30DEC26 310.00 C 0.00 0.00 0.00 1.28 -0.27 49 0 12 0
30DEC26 320.00 C 0.00 0.00 0.00 1.06 -0.22 49 0 94 0
30DEC26 330.00 C 0.00 0.00 0.00 0.87 -0.21 49 0 11 0
30DEC26 340.00 C 0.00 0.00 0.00 0.72 -0.17 49 0 70 0
30DEC26 350.00 C 0.00 0.00 0.00 0.60 -0.15 49 0 113 0
30MAR27 120.00 C 0.00 0.00 0.00 45.00 -0.88 47 0 27 0
30MAR27 122.50 C 0.00 0.00 0.00 44.43 +0.03 49 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 42.98 +0.06 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 41.55 +0.11 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 39.98 -0.16 49 0 9 0
30MAR27 132.50 C 0.00 0.00 0.00 38.74 -0.11 49 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 37.29 -0.26 49 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 36.16 -0.10 49 0 0 0
30MAR27 140.00 C 33.38 33.38 33.38 34.88 -0.09 49 2 203 -2
30MAR27 142.50 C 0.00 0.00 0.00 33.03 -0.83 48 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 32.54 -0.21 49 0 219 0
30MAR27 147.50 C 0.00 0.00 0.00 31.47 -0.18 49 0 1,316 0
30MAR27 150.00 C 30.33 30.33 30.33 30.33 -0.21 49 1 1,630 +1
30MAR27 152.50 C 29.48 29.48 29.48 29.02 -0.42 49 3 135 +3
30MAR27 155.00 C 0.00 0.00 0.00 28.55 +0.13 50 0 68 0
30MAR27 157.50 C 0.00 0.00 0.00 27.38 -0.12 49 0 1,040 0
30MAR27 160.00 C 27.72 27.76 27.72 26.46 -0.12 49 21 1,431 +1
30MAR27 162.50 C 0.00 0.00 0.00 25.86 +0.20 50 0 373 0
30MAR27 165.00 C 0.00 0.00 0.00 24.56 -0.19 49 0 84 0
30MAR27 167.50 C 25.20 25.20 25.18 23.84 -0.09 49 2 104 0
30MAR27 170.00 C 0.00 0.00 0.00 23.12 -0.80 50 0 210 0
30MAR27 172.50 C 21.99 21.99 21.99 22.36 -0.04 50 30 240 +30
30MAR27 175.00 C 21.70 21.70 21.70 21.95 -0.12 50 30 695 +30
30MAR27 177.50 C 0.00 0.00 0.00 20.88 -1.06 50 0 227 0
30MAR27 180.00 C 20.00 20.00 20.00 20.39 -0.86 50 2 302 +2
30MAR27 182.50 C 0.00 0.00 0.00 19.20 -1.26 49 0 1,125 0
30MAR27 185.00 C 0.00 0.00 0.00 19.15 -0.52 51 0 1,036 0
30MAR27 187.50 C 0.00 0.00 0.00 18.27 -0.75 50 0 60 0
30MAR27 190.00 C 0.00 0.00 0.00 17.68 -0.72 50 0 536 0
30MAR27 192.50 C 0.00 0.00 0.00 17.18 -0.27 50 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.57 +0.07 50 0 96 0
30MAR27 197.50 C 0.00 0.00 0.00 15.98 +0.37 50 0 2 0
30MAR27 200.00 C 15.00 15.30 15.00 15.41 +0.42 50 7 239 -6
30MAR27 205.00 C 0.00 0.00 0.00 14.34 +0.22 50 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 13.34 -0.02 50 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 12.40 -0.33 50 0 57 0
30MAR27 220.00 C 0.00 0.00 0.00 11.54 -0.25 50 0 1,096 0
30MAR27 225.00 C 11.50 11.50 11.50 10.73 -0.32 50 9 81 0
30MAR27 230.00 C 0.00 0.00 0.00 9.69 -0.66 50 0 824 0
30MAR27 235.00 C 9.65 9.65 9.65 9.01 -0.64 50 9 3 -9
30MAR27 240.00 C 0.00 0.00 0.00 8.64 -0.31 50 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 8.04 -0.21 50 0 120 0
30MAR27 250.00 C 8.48 8.48 8.48 7.26 -0.48 50 6 235 +6
30MAR27 255.00 C 0.00 0.00 0.00 6.76 -0.48 50 0 32 0
30MAR27 260.00 C 0.00 0.00 0.00 6.48 -0.26 50 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 5.85 -0.39 50 0 41 0
30MAR27 270.00 C 6.68 6.68 6.68 5.61 -0.15 50 249 916 +227
30MAR27 275.00 C 6.50 6.50 6.30 5.08 -0.34 50 152 271 +151
TOTAL CALL 11,028 299,269 +2,975
28MAY26 120.00 P 0.05 0.05 0.05 0.01 0.00 46 20 1,333 -20
28MAY26 122.50 P 0.03 0.03 0.03 0.02 0.00 45 1 490 +1
28MAY26 125.00 P 0.17 0.17 0.17 0.03 -0.01 44 1 567 0
28MAY26 127.50 P 0.00 0.00 0.00 0.05 -0.02 42 0 407 0
28MAY26 130.00 P 0.00 0.00 0.00 0.10 -0.03 42 0 688 0
28MAY26 132.50 P 0.00 0.00 0.00 0.19 -0.04 42 0 581 0
28MAY26 135.00 P 0.39 0.64 0.35 0.33 -0.06 42 100 2,247 -8
28MAY26 137.50 P 0.59 0.91 0.52 0.56 -0.06 42 140 1,364 +26
28MAY26 140.00 P 0.86 1.30 0.77 0.88 -0.07 42 414 6,946 +171
28MAY26 142.50 P 1.23 1.76 1.02 1.34 -0.06 43 1,288 4,155 +916
28MAY26 145.00 P 1.50 2.50 1.45 1.97 -0.03 43 622 13,316 +74
28MAY26 147.50 P 2.04 3.32 1.98 2.77 +0.01 43 232 5,737 +93
28MAY26 150.00 P 2.94 4.50 2.76 3.70 0.00 42 503 10,100 +41
28MAY26 152.50 P 3.61 5.89 3.50 5.00 +0.17 43 742 7,047 +391
28MAY26 155.00 P 5.27 7.34 4.58 6.44 +0.29 44 3,191 183,476 -262
28MAY26 157.50 P 7.00 7.00 6.21 8.02 +0.37 44 213 8,685 +149
28MAY26 160.00 P 9.33 11.10 7.50 9.88 +0.55 45 375 8,395 -265
28MAY26 162.50 P 12.80 12.90 11.88 11.86 +0.69 46 320 14,239 -317
28MAY26 165.00 P 13.15 13.95 12.20 13.95 +0.80 47 160 4,739 -148
28MAY26 167.50 P 17.00 17.00 16.80 16.05 +0.77 47 5 1,876 -5
28MAY26 170.00 P 16.96 18.42 16.96 18.27 +0.76 47 34 2,824 -1
28MAY26 172.50 P 0.00 0.00 0.00 20.35 +1.10 42 0 1,416 0
28MAY26 175.00 P 20.50 23.10 20.50 23.10 +1.54 52 56 3,715 0
28MAY26 177.50 P 0.00 0.00 0.00 25.93 +2.01 63 0 455 0
28MAY26 180.00 P 0.00 0.00 0.00 28.46 +1.34 67 0 1,083 0
28MAY26 182.50 P 0.00 0.00 0.00 30.38 +1.26 57 0 360 0
28MAY26 185.00 P 0.00 0.00 0.00 33.08 +0.91 67 0 266 0
28MAY26 187.50 P 0.00 0.00 0.00 35.56 +0.84 70 0 292 0
28MAY26 190.00 P 0.00 0.00 0.00 38.48 +1.19 83 0 404 0
28MAY26 192.50 P 0.00 0.00 0.00 40.19 +0.33 62 0 145 0
28MAY26 195.00 P 0.00 0.00 0.00 42.66 +0.23 62 0 203 0
28MAY26 197.50 P 0.00 0.00 0.00 46.45 +1.44 103 0 80 0
28MAY26 200.00 P 46.00 49.00 45.00 47.60 +0.26 0 45 404 -43
28MAY26 205.00 P 0.00 0.00 0.00 52.60 -0.04 0 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 57.60 +0.47 0 0 1,647 0
28MAY26 215.00 P 0.00 0.00 0.00 62.60 +0.02 0 0 567 0
28MAY26 220.00 P 67.60 67.60 67.60 67.60 +0.02 0 2 693 0
28MAY26 225.00 P 0.00 0.00 0.00 72.60 +0.02 0 0 731 0
28MAY26 230.00 P 78.60 78.60 78.60 78.04 +0.94 119 17 490 0
28MAY26 235.00 P 83.39 83.39 83.39 82.60 +0.03 0 8 161 -60
28MAY26 240.00 P 0.00 0.00 0.00 87.60 -1.15 0 0 116 -168
28MAY26 245.00 P 0.00 0.00 0.00 92.72 +0.14 115 0 81 -182
28MAY26 250.00 P 0.00 0.00 0.00 98.45 +0.87 152 0 185 -120
28MAY26 255.00 P 0.00 0.00 0.00 103.01 +1.15 141 0 74 0
28MAY26 260.00 P 0.00 0.00 0.00 107.60 +0.04 0 0 232 0
28MAY26 265.00 P 0.00 0.00 0.00 112.60 +0.04 0 0 290 0
28MAY26 270.00 P 0.00 0.00 0.00 117.60 +0.05 0 0 130 -138
28MAY26 275.00 P 0.00 0.00 0.00 122.60 +0.01 0 0 0 -42
28MAY26 280.00 P 0.00 0.00 0.00 128.23 +0.67 171 0 0 -57
28MAY26 285.00 P 0.00 0.00 0.00 132.72 +0.16 146 0 0 -56
28MAY26 290.00 P 0.00 0.00 0.00 137.60 +0.04 0 0 0 -160
28MAY26 295.00 P 142.32 142.48 142.32 142.60 +0.05 0 75 0 -105
28MAY26 300.00 P 147.32 147.48 147.32 147.60 +1.36 0 75 97 +75
28MAY26 310.00 P 157.32 157.48 157.32 157.60 +1.35 0 75 0 -36
28MAY26 320.00 P 167.31 167.57 167.31 167.60 +1.35 0 100 6 -98
28MAY26 330.00 P 177.31 177.69 177.31 177.69 +0.17 172 165 0 -3,109
29JUN26 100.00 P 0.00 0.00 0.00 0.02 0.00 44 0 2,411 0
29JUN26 102.50 P 0.00 0.00 0.00 0.03 -0.01 44 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.05 -0.01 44 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.08 -0.01 44 0 165 0
29JUN26 110.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 426 0
29JUN26 112.50 P 0.51 0.53 0.50 0.17 -0.02 43 155 290 +155
29JUN26 115.00 P 0.54 0.54 0.54 0.26 -0.02 44 45 1,235 +45
29JUN26 117.50 P 0.00 0.00 0.00 0.38 -0.02 44 0 1,403 0
29JUN26 120.00 P 0.74 0.97 0.72 0.52 -0.04 43 18 2,609 +8
29JUN26 122.50 P 0.87 1.02 0.87 0.72 -0.03 44 7 962 +7
29JUN26 125.00 P 1.16 1.36 1.16 0.98 -0.03 44 32 938 +6
29JUN26 127.50 P 1.64 1.64 1.64 1.29 -0.02 44 30 1,057 +30
29JUN26 130.00 P 1.98 2.13 1.98 1.67 -0.02 44 160 3,285 +113
29JUN26 132.50 P 2.46 2.52 2.46 2.14 -0.02 44 32 1,669 +32
29JUN26 135.00 P 2.48 3.20 2.48 2.67 0.00 44 326 1,859 +75
29JUN26 137.50 P 2.91 3.61 2.91 3.34 +0.02 44 40 1,998 +30
29JUN26 140.00 P 3.53 4.65 3.51 4.08 +0.06 44 176 2,536 +125
29JUN26 142.50 P 4.87 5.44 4.29 4.93 +0.06 44 261 3,635 +68
29JUN26 145.00 P 5.80 6.50 5.00 5.91 +0.13 44 352 7,131 +61
29JUN26 147.50 P 6.28 7.64 6.18 6.95 +0.13 44 118 4,629 +45
29JUN26 150.00 P 7.80 8.98 6.87 8.17 +0.22 44 790 7,807 +524
29JUN26 152.50 P 8.15 10.08 8.15 9.42 +0.23 45 318 2,165 -10
29JUN26 155.00 P 9.44 11.60 9.44 10.87 +0.33 45 340 5,149 -15
29JUN26 157.50 P 11.12 12.42 11.03 12.35 +0.36 45 298 2,436 +88
29JUN26 160.00 P 13.12 15.15 12.87 14.00 +0.46 45 215 4,213 +23
29JUN26 162.50 P 14.32 16.50 14.32 15.68 +0.49 46 64 1,855 +64
29JUN26 165.00 P 16.30 18.52 16.20 17.51 +0.58 46 24 1,468 +24
29JUN26 167.50 P 0.00 0.00 0.00 19.37 +0.61 46 0 904 0
29JUN26 170.00 P 19.98 22.60 19.98 21.37 +0.72 47 6 2,793 +4
29JUN26 172.50 P 24.50 24.50 24.50 23.39 +0.74 47 5 658 0
29JUN26 175.00 P 0.00 0.00 0.00 25.53 +0.86 48 30 426 0
29JUN26 177.50 P 28.35 28.35 28.35 27.68 +0.86 49 3 410 +3
29JUN26 180.00 P 28.00 31.00 28.00 29.94 +0.97 50 2 9,012 0
29JUN26 182.50 P 0.00 0.00 0.00 32.13 +0.92 50 0 497 0
29JUN26 185.00 P 35.81 35.81 35.70 34.54 +1.06 52 3 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 36.65 +0.85 51 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 39.30 +1.14 54 0 2,613 0
29JUN26 192.50 P 0.00 0.00 0.00 41.71 +1.17 56 0 1,894 0
29JUN26 195.00 P 0.00 0.00 0.00 44.19 +1.22 58 0 570 0
29JUN26 197.50 P 0.00 0.00 0.00 46.45 +1.04 58 0 454 0
29JUN26 200.00 P 50.00 50.00 50.00 48.88 +1.44 59 21 5,072 +21
29JUN26 205.00 P 0.00 0.00 0.00 53.37 +0.49 57 0 1,841 0
29JUN26 210.00 P 0.00 0.00 0.00 58.10 +0.16 57 0 976 0
29JUN26 215.00 P 0.00 0.00 0.00 63.04 +0.10 59 0 883 0
29JUN26 220.00 P 68.00 68.00 68.00 68.00 +0.17 61 2 2,061 +2
29JUN26 225.00 P 72.90 72.90 72.90 72.90 +0.09 62 18 949 0
29JUN26 230.00 P 0.00 0.00 0.00 78.04 +0.28 68 0 1,437 0
29JUN26 235.00 P 83.90 83.90 83.90 82.60 -0.02 0 8 370 +4
29JUN26 240.00 P 0.00 0.00 0.00 87.60 -1.15 0 0 1,967 0
29JUN26 245.00 P 0.00 0.00 0.00 94.01 +1.22 90 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 98.45 +0.64 86 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 103.01 +1.15 81 0 169 0
29JUN26 260.00 P 0.00 0.00 0.00 107.60 -0.04 0 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 112.60 -0.01 0 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 117.60 +0.02 0 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 122.60 +0.01 0 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 128.23 +0.67 97 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 132.72 +0.16 86 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 137.60 +0.04 0 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 142.60 +0.05 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 147.60 +0.05 0 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 157.60 +0.05 0 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 167.60 +0.05 0 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 177.69 +0.15 101 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 187.60 +0.07 0 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 197.60 +0.06 0 0 15 -30
29JUN26 360.00 P 0.00 0.00 0.00 207.60 +0.06 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 218.03 +0.49 127 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 228.04 +0.50 131 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 237.60 +0.07 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 247.60 +0.07 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 257.60 +0.06 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 267.60 +0.08 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 277.60 +0.08 0 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 287.60 +0.08 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 297.60 +0.07 0 0 0 0
30JUL26 120.00 P 2.08 2.08 2.08 1.70 0.00 45 5 681 +5
30JUL26 122.50 P 2.29 2.29 2.29 2.10 +0.01 46 1 297 0
30JUL26 125.00 P 2.43 2.80 2.43 2.56 +0.03 46 14 1,246 +14
30JUL26 127.50 P 3.54 3.54 3.54 3.08 +0.02 46 24 724 +18
30JUL26 130.00 P 3.37 3.37 3.37 3.67 +0.06 46 30 551 0
30JUL26 132.50 P 4.46 4.46 4.46 4.36 +0.06 46 32 464 +32
30JUL26 135.00 P 4.72 5.50 4.50 5.08 +0.09 46 90 595 +73
30JUL26 137.50 P 5.94 6.25 5.94 5.95 +0.12 46 40 1,121 +38
30JUL26 140.00 P 6.14 7.30 5.95 6.81 +0.11 46 189 1,274 +46
30JUL26 142.50 P 7.14 8.39 7.14 7.86 +0.19 46 121 1,450 +90
30JUL26 145.00 P 7.99 9.55 7.99 8.92 +0.19 46 158 1,600 +134
30JUL26 147.50 P 9.26 10.50 9.11 10.09 +0.28 46 55 1,500 +31
30JUL26 150.00 P 10.00 12.00 10.00 11.35 +0.28 46 169 3,824 +67
30JUL26 152.50 P 11.61 13.00 11.61 12.63 +0.29 46 124 2,284 -59
30JUL26 155.00 P 13.28 14.75 13.25 14.10 +0.39 47 188 1,683 -124
30JUL26 157.50 P 14.60 15.74 14.39 15.57 +0.39 47 141 1,640 -89
30JUL26 160.00 P 16.04 17.78 16.04 17.13 +0.47 47 100 1,275 -64
30JUL26 162.50 P 17.76 17.77 17.63 18.80 +0.51 47 126 870 -126
30JUL26 165.00 P 18.92 18.92 18.92 20.47 +0.51 47 3 728 +3
30JUL26 167.50 P 0.00 0.00 0.00 22.28 +0.64 48 0 862 0
30JUL26 170.00 P 21.50 21.50 21.50 24.13 +0.64 48 2 1,265 +2
30JUL26 172.50 P 0.00 0.00 0.00 25.99 +0.64 48 0 287 0
30JUL26 175.00 P 0.00 0.00 0.00 27.88 +0.65 48 0 82 0
30JUL26 177.50 P 0.00 0.00 0.00 30.01 +0.76 49 0 95 0
30JUL26 180.00 P 32.01 32.02 32.01 31.99 +0.72 49 60 216 +60
30JUL26 182.50 P 0.00 0.00 0.00 34.20 +0.90 50 0 64 0
30JUL26 185.00 P 0.00 0.00 0.00 36.36 +0.90 50 0 215 0
30JUL26 187.50 P 0.00 0.00 0.00 38.49 +0.86 50 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 40.75 +0.95 51 0 161 0
30JUL26 192.50 P 0.00 0.00 0.00 42.90 +0.84 51 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 45.11 +0.77 51 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 47.58 +0.95 53 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 49.71 +0.74 52 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 54.36 +0.64 54 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 59.31 +0.75 56 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 63.04 -0.42 48 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 68.52 +0.07 55 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 73.34 -0.13 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 78.79 +0.41 63 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 84.51 +1.28 71 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 87.92 -0.83 57 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 94.50 +1.50 76 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 98.45 +0.54 69 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 103.01 +0.20 65 0 1 0
30JUL26 260.00 P 0.00 0.00 0.00 108.00 +0.28 67 0 120 0
30JUL26 265.00 P 0.00 0.00 0.00 112.60 -0.01 0 0 750 0
30JUL26 270.00 P 0.00 0.00 0.00 117.60 +0.02 0 0 750 0
28AUG26 132.50 P 6.87 7.39 6.87 7.01 +0.31 50 27 71 +2
28AUG26 135.00 P 8.19 8.25 8.09 7.89 +0.30 50 11 93 +9
28AUG26 137.50 P 8.13 8.96 8.13 8.82 +0.34 50 84 138 +43
28AUG26 140.00 P 9.03 10.36 8.96 9.90 +0.40 50 162 741 +92
28AUG26 142.50 P 10.17 11.30 10.17 10.99 +0.40 50 42 626 +22
28AUG26 145.00 P 11.24 12.00 11.24 12.12 +0.44 50 35 553 +15
28AUG26 147.50 P 12.40 13.43 12.40 13.37 +0.47 50 32 338 +30
28AUG26 150.00 P 13.20 13.72 13.10 14.66 +0.47 50 62 1,002 +62
28AUG26 152.50 P 0.00 0.00 0.00 16.00 +0.52 50 0 467 0
28AUG26 155.00 P 16.27 16.27 16.27 17.43 +0.55 50 16 414 0
28AUG26 157.50 P 0.00 0.00 0.00 18.92 +0.55 50 0 684 0
28AUG26 160.00 P 18.94 21.09 18.94 20.48 +0.62 51 48 941 +48
28AUG26 162.50 P 20.30 21.01 20.30 22.12 +0.73 51 65 714 +21
28AUG26 165.00 P 21.91 22.70 21.91 23.81 +0.73 51 31 541 +29
28AUG26 167.50 P 0.00 0.00 0.00 25.51 +0.74 51 0 220 0
28AUG26 170.00 P 0.00 0.00 0.00 27.25 +0.78 51 0 139 0
28AUG26 172.50 P 0.00 0.00 0.00 29.12 +0.85 52 0 302 0
28AUG26 175.00 P 0.00 0.00 0.00 30.99 +0.85 52 0 37 0
28AUG26 177.50 P 0.00 0.00 0.00 32.87 +0.85 52 0 16 0
28AUG26 180.00 P 0.00 0.00 0.00 34.84 +0.94 52 0 136 0
28AUG26 182.50 P 0.00 0.00 0.00 36.40 +0.49 51 0 16 0
28AUG26 185.00 P 0.00 0.00 0.00 38.77 +0.82 52 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 40.83 +0.85 53 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 42.65 +0.62 52 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 1.29 +0.06 49 0 628 0
29SEP26 102.50 P 2.02 2.02 2.02 1.60 +0.09 49 1 180 0
29SEP26 105.00 P 0.00 0.00 0.00 1.90 +0.08 49 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 2.27 +0.12 49 0 64 0
29SEP26 110.00 P 3.15 3.15 3.15 2.69 +0.12 49 1 198 +1
29SEP26 112.50 P 0.00 0.00 0.00 3.11 +0.13 49 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 3.65 +0.17 49 0 367 0
29SEP26 117.50 P 0.00 0.00 0.00 4.21 +0.17 49 0 162 0
29SEP26 120.00 P 4.60 4.60 4.60 4.79 +0.19 49 2 243 0
29SEP26 122.50 P 5.77 5.77 5.77 5.51 +0.24 49 45 197 +45
29SEP26 125.00 P 0.00 0.00 0.00 6.23 +0.24 49 0 257 0
29SEP26 127.50 P 0.00 0.00 0.00 6.98 +0.27 49 0 228 0
29SEP26 130.00 P 0.00 0.00 0.00 7.88 +0.32 50 0 540 0
29SEP26 132.50 P 0.00 0.00 0.00 8.76 +0.30 50 0 348 0
29SEP26 135.00 P 9.88 9.88 9.88 9.68 +0.32 50 7 400 -7
29SEP26 137.50 P 10.52 11.02 10.52 10.70 +0.33 49 6 276 +1
29SEP26 140.00 P 10.80 12.19 10.80 11.77 +0.30 49 37 1,275 +24
29SEP26 142.50 P 12.90 13.12 12.90 12.90 +0.33 50 38 1,266 -28
29SEP26 145.00 P 13.22 13.22 13.22 14.10 +0.41 50 2 889 +2
29SEP26 147.50 P 14.38 15.00 14.38 15.35 +0.36 50 31 1,148 0
29SEP26 150.00 P 15.70 17.10 15.70 16.69 +0.39 50 11 4,592 +9
29SEP26 152.50 P 0.00 0.00 0.00 18.05 +0.45 50 0 519 0
29SEP26 155.00 P 20.00 20.00 20.00 19.52 +0.51 50 1 900 -1
29SEP26 157.50 P 19.63 21.50 19.63 21.02 +0.50 50 13 521 +1
29SEP26 160.00 P 0.00 0.00 0.00 22.58 +0.56 50 0 1,705 0
29SEP26 162.50 P 0.00 0.00 0.00 24.19 +0.65 51 0 286 0
29SEP26 165.00 P 26.50 26.50 26.50 25.77 +0.59 50 1 277 0
29SEP26 167.50 P 0.00 0.00 0.00 27.49 +0.61 51 0 330 0
29SEP26 170.00 P 0.00 0.00 0.00 29.24 +0.66 51 0 477 0
29SEP26 172.50 P 0.00 0.00 0.00 31.05 +0.76 51 0 337 0
29SEP26 175.00 P 0.00 0.00 0.00 32.90 +0.80 51 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 34.74 +0.75 51 0 449 0
29SEP26 180.00 P 36.50 36.50 36.50 36.50 +0.63 51 1 4,822 -1
29SEP26 182.50 P 0.00 0.00 0.00 38.63 +0.87 52 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 40.67 +0.97 52 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 42.46 +0.72 52 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 44.46 +0.67 52 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 46.55 +0.71 52 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 48.60 +0.71 52 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 50.65 +0.62 52 0 365 0
29SEP26 200.00 P 0.00 0.00 0.00 52.79 +0.57 53 0 1,209 0
29SEP26 205.00 P 0.00 0.00 0.00 57.30 +0.71 53 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 61.54 +0.48 53 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 65.92 +0.26 53 0 534 0
29SEP26 220.00 P 0.00 0.00 0.00 70.55 +0.27 54 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 75.40 +0.37 55 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 79.74 -0.08 55 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 84.51 -0.10 55 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 89.09 -0.21 55 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 94.50 +0.48 59 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 99.43 +0.65 60 0 99 0
29SEP26 255.00 P 0.00 0.00 0.00 103.01 -0.53 52 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 108.19 -0.15 55 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 113.80 +0.62 62 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 117.90 -0.15 55 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 124.04 +1.11 66 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 128.23 +0.44 62 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 133.86 +1.12 68 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 138.82 +1.17 69 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 142.60 0.00 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 147.60 +0.02 0 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 157.60 +0.05 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 167.60 +0.05 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 177.69 +0.15 67 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 187.60 -0.04 0 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 197.60 +0.06 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 207.60 +0.06 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 218.03 +0.49 81 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 228.04 +0.50 83 0 0 -2
29SEP26 390.00 P 0.00 0.00 0.00 237.60 +0.07 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 247.60 +0.07 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 257.63 +0.09 81 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 267.60 +0.08 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 277.60 +0.08 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 287.60 +0.08 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 297.60 -0.40 0 0 90 0
30DEC26 100.00 P 3.80 3.80 3.80 3.27 -0.13 49 1 934 +1
30DEC26 102.50 P 0.00 0.00 0.00 3.71 -0.14 49 0 38 0
30DEC26 105.00 P 0.00 0.00 0.00 4.26 -0.15 49 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.84 -0.16 49 0 95 0
30DEC26 110.00 P 5.58 5.58 5.58 5.42 -0.16 50 1 1,973 +1
30DEC26 112.50 P 0.00 0.00 0.00 6.08 -0.16 50 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.82 -0.12 50 0 74 0
30DEC26 117.50 P 0.00 0.00 0.00 7.50 -0.22 49 0 6 0
30DEC26 120.00 P 7.98 8.62 7.98 8.16 +0.04 49 24 323 +23
30DEC26 122.50 P 9.30 9.30 9.30 9.22 -0.08 50 1 175 0
30DEC26 125.00 P 0.00 0.00 0.00 10.00 -0.26 49 0 241 0
30DEC26 127.50 P 0.00 0.00 0.00 10.59 -0.14 48 0 160 0
30DEC26 130.00 P 11.88 11.88 11.88 12.02 -0.04 50 1 263 0
30DEC26 132.50 P 0.00 0.00 0.00 13.13 -0.13 50 0 166 0
30DEC26 135.00 P 14.20 14.20 14.20 13.98 -0.35 49 30 532 +30
30DEC26 137.50 P 0.00 0.00 0.00 15.39 +0.27 50 0 300 0
30DEC26 140.00 P 15.61 16.60 15.61 16.40 +0.11 50 35 3,071 +29
30DEC26 142.50 P 0.00 0.00 0.00 17.78 +0.27 50 0 511 0
30DEC26 145.00 P 0.00 0.00 0.00 18.83 +0.05 50 0 695 0
30DEC26 147.50 P 0.00 0.00 0.00 20.38 +0.28 50 0 492 0
30DEC26 150.00 P 20.00 22.00 20.00 21.40 +0.79 49 60 1,882 +26
30DEC26 152.50 P 21.50 22.63 21.50 22.96 +0.11 50 50 827 +45
30DEC26 155.00 P 23.19 23.19 23.19 24.28 -0.07 50 30 1,003 0
30DEC26 157.50 P 24.65 26.10 24.46 25.87 0.00 50 73 421 +2
30DEC26 160.00 P 26.18 26.18 26.18 27.43 -0.33 50 30 942 0
30DEC26 162.50 P 27.78 29.41 27.78 28.83 -0.20 50 123 673 +109
30DEC26 165.00 P 0.00 0.00 0.00 30.55 -0.15 50 0 973 0
30DEC26 167.50 P 0.00 0.00 0.00 32.23 -0.17 50 0 310 0
30DEC26 170.00 P 0.00 0.00 0.00 33.93 -0.16 50 0 632 0
30DEC26 172.50 P 0.00 0.00 0.00 35.69 -0.15 50 0 338 0
30DEC26 175.00 P 0.00 0.00 0.00 37.45 -0.17 50 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 39.04 -0.39 50 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 40.89 -0.29 50 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 42.97 -0.09 51 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 44.90 -0.07 51 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 46.82 -0.07 51 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 49.08 +0.27 52 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 50.39 -0.34 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 52.64 -0.02 52 0 414 0
30DEC26 197.50 P 0.00 0.00 0.00 54.87 +0.17 52 0 328 0
30DEC26 200.00 P 0.00 0.00 0.00 56.87 +0.10 52 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 61.35 +0.43 53 0 2,267 0
30DEC26 210.00 P 0.00 0.00 0.00 65.16 +0.08 53 0 154 0
30DEC26 215.00 P 0.00 0.00 0.00 69.08 -0.32 52 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 73.60 -0.22 53 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 77.96 -0.29 53 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 82.39 -0.29 53 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 87.18 +0.04 54 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 91.66 -0.04 54 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 96.66 +0.41 56 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 101.64 +0.77 57 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 105.93 +0.34 56 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 110.51 +0.23 56 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 115.30 +0.28 57 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 119.17 -0.61 54 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 124.04 -0.49 54 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 128.66 -0.70 54 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 134.43 +0.26 59 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 139.35 +0.37 59 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 142.82 -0.99 51 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 148.02 -0.62 54 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 157.60 -0.75 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 167.60 -0.47 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 177.69 -0.14 56 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 187.60 -0.07 0 0 4 0
30DEC26 350.00 P 198.00 198.00 198.00 197.60 -0.56 0 25 46 +22
30MAR27 120.00 P 10.85 11.60 10.85 11.24 +0.39 49 4 2,364 +2
30MAR27 122.50 P 0.00 0.00 0.00 12.17 +0.02 49 0 57 0
30MAR27 125.00 P 0.00 0.00 0.00 13.13 -0.02 50 0 18 0
30MAR27 127.50 P 0.00 0.00 0.00 14.19 +0.20 50 0 341 0
30MAR27 130.00 P 15.60 15.60 15.60 15.21 -0.05 49 1 349 0
30MAR27 132.50 P 0.00 0.00 0.00 16.69 +0.27 50 0 143 0
30MAR27 135.00 P 0.00 0.00 0.00 17.38 -0.12 49 0 73 0
30MAR27 137.50 P 18.82 18.82 18.82 18.45 -0.11 49 31 139 +1
30MAR27 140.00 P 19.83 20.24 19.80 19.92 +0.09 50 24 753 +21
30MAR27 142.50 P 21.36 21.36 21.36 21.36 +0.10 50 30 470 +30
30MAR27 145.00 P 22.50 22.68 22.50 22.93 +0.45 50 31 280 0
30MAR27 147.50 P 23.80 24.00 23.80 23.90 +0.06 50 3 1,164 +1
30MAR27 150.00 P 24.46 25.50 24.46 25.30 +0.15 50 37 1,627 +7
30MAR27 152.50 P 0.00 0.00 0.00 26.73 +0.06 50 0 202 0
30MAR27 155.00 P 26.76 28.35 26.76 28.04 +0.06 50 79 661 +62
30MAR27 157.50 P 0.00 0.00 0.00 29.51 +0.20 49 0 1,201 0
30MAR27 160.00 P 31.63 31.63 31.63 31.06 -0.06 50 1 1,372 +1
30MAR27 162.50 P 0.00 0.00 0.00 32.66 -0.06 50 0 208 0
30MAR27 165.00 P 0.00 0.00 0.00 34.28 +0.35 50 0 97 0
30MAR27 167.50 P 0.00 0.00 0.00 35.87 -0.14 50 0 120 0
30MAR27 170.00 P 0.00 0.00 0.00 37.56 -0.12 50 0 87 0
30MAR27 172.50 P 0.00 0.00 0.00 39.29 -0.14 50 0 91 0
30MAR27 175.00 P 41.18 41.18 41.18 41.04 -0.14 50 1 2 +1
30MAR27 177.50 P 0.00 0.00 0.00 42.82 -0.12 50 0 41 0
30MAR27 180.00 P 0.00 0.00 0.00 44.64 -0.06 50 0 89 0
30MAR27 182.50 P 0.00 0.00 0.00 46.27 -0.20 50 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 48.31 +0.06 51 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 50.22 +0.06 51 0 73 0
30MAR27 190.00 P 0.00 0.00 0.00 52.14 +0.05 51 0 121 0
30MAR27 192.50 P 0.00 0.00 0.00 53.93 -0.09 51 0 93 0
30MAR27 195.00 P 0.00 0.00 0.00 55.96 +0.01 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 57.92 +0.03 51 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 59.77 -0.07 51 0 100 0
30MAR27 205.00 P 0.00 0.00 0.00 64.07 +0.24 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 68.01 +0.01 51 0 37 0
30MAR27 215.00 P 0.00 0.00 0.00 72.52 +0.34 52 0 10 0
30MAR27 220.00 P 0.00 0.00 0.00 76.35 -0.04 52 0 63 0
30MAR27 225.00 P 0.00 0.00 0.00 80.23 -0.46 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 84.88 -0.06 52 0 565 0
30MAR27 235.00 P 0.00 0.00 0.00 89.25 -0.03 52 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 93.79 +0.10 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 98.06 -0.04 52 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 103.48 +0.84 55 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 107.07 -0.21 53 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 111.60 -0.25 53 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 116.17 -0.28 53 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 120.74 -0.33 53 0 3 0
30MAR27 275.00 P 0.00 0.00 0.00 125.34 -0.40 53 0 13 0
TOTAL PUT 16,088 517,351 -979
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$ 15.96
28MAY26 10.00 C 0.00 0.00 0.00 5.96 -0.13 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.46 -0.13 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.96 -0.13 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.46 -0.13 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.96 -0.13 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.46 -0.13 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.96 -0.13 0 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 2.46 -0.10 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.96 -0.10 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.47 -0.09 38 0 0 0
28MAY26 15.00 C 0.91 0.91 0.86 0.98 -0.10 32 49 49 +49
28MAY26 15.50 C 0.00 0.00 0.00 0.53 -0.10 29 0 917 0
28MAY26 16.00 C 0.15 0.15 0.15 0.21 -0.09 28 157 576 -124
28MAY26 16.50 C 0.08 0.08 0.05 0.09 -0.03 32 424 4,213 -75
28MAY26 17.00 C 0.00 0.00 0.00 0.04 0.00 35 0 4,240 0
28MAY26 17.50 C 0.02 0.02 0.02 0.02 0.00 37 2 1,442 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,732 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 802 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4,219 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 80 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.46 -0.13 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.21 -0.13 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.96 -0.13 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.46 -0.13 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.96 -0.13 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.46 -0.13 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.96 -0.13 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.46 -0.13 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.96 -0.13 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.46 -0.10 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.97 -0.09 36 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 1.48 -0.10 31 0 0 0
29JUN26 15.00 C 0.95 0.95 0.95 1.03 -0.11 30 16 77 +16
29JUN26 15.50 C 0.00 0.00 0.00 0.71 -0.08 31 0 320 0
29JUN26 16.00 C 0.00 0.00 0.00 0.47 -0.07 31 0 310 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 -0.06 31 0 9,236 0
29JUN26 17.00 C 0.00 0.00 0.00 0.21 -0.03 31 0 673 0
29JUN26 17.50 C 0.13 0.13 0.13 0.14 -0.02 32 150 1,080 -150
29JUN26 18.00 C 0.09 0.09 0.09 0.09 -0.01 32 150 568 0
29JUN26 18.50 C 0.00 0.00 0.00 0.06 0.00 33 0 860 0
29JUN26 19.00 C 0.00 0.00 0.00 0.04 0.00 34 0 257 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 36 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 370 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 60 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.96 -0.13 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.47 -0.12 73 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.96 -0.13 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.46 -0.13 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.96 -0.13 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.47 -0.12 48 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.96 -0.13 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.47 -0.09 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.97 -0.11 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.56 -0.09 33 0 0 0
30JUL26 15.00 C 1.15 1.17 1.14 1.22 -0.07 33 90 90 +90
30JUL26 15.50 C 0.90 0.90 0.90 0.95 -0.06 33 30 180 -30
30JUL26 16.00 C 0.67 0.70 0.65 0.72 -0.06 32 2,802 2,816 +2,772
30JUL26 16.50 C 0.00 0.00 0.00 0.54 -0.06 32 0 528 0
30JUL26 17.00 C 0.00 0.00 0.00 0.41 -0.04 32 0 530 0
30JUL26 17.50 C 0.00 0.00 0.00 0.30 -0.04 32 0 131 0
30JUL26 18.00 C 0.00 0.00 0.00 0.23 -0.02 33 0 56 0
30JUL26 18.50 C 0.00 0.00 0.00 0.17 -0.01 33 0 22 0
30JUL26 19.00 C 0.13 0.13 0.13 0.12 -0.01 33 210 703 +210
30JUL26 19.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 296 0
30JUL26 20.00 C 0.00 0.00 0.00 0.07 0.00 35 0 239 0
30JUL26 21.00 C 0.00 0.00 0.00 0.04 0.00 36 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 0.00 36 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 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.96 -0.13 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.47 -0.12 64 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.96 -0.13 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.46 -0.13 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.96 -0.13 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.47 -0.12 42 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.96 -0.13 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.47 -0.11 31 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.03 -0.11 32 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.67 -0.09 32 0 0 0
28AUG26 15.00 C 1.27 1.32 1.27 1.39 -0.06 33 102 179 +102
28AUG26 15.50 C 0.00 0.00 0.00 1.15 -0.05 33 0 87 0
28AUG26 16.00 C 0.00 0.00 0.00 0.94 -0.04 34 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.77 -0.04 34 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.63 -0.04 34 0 19 0
28AUG26 17.50 C 0.00 0.00 0.00 0.51 -0.04 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.41 -0.04 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.34 -0.03 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.27 -0.03 36 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.22 -0.03 37 0 0 0
28AUG26 20.00 C 0.15 0.15 0.15 0.18 -0.03 37 25 25 0
28AUG26 21.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.07 -0.03 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.96 -0.13 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.47 -0.12 56 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.96 -0.13 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.46 -0.14 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.96 -0.13 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.47 -0.12 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.97 -0.14 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.47 -0.15 27 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.18 -0.07 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.87 -0.07 34 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.55 -0.11 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.31 -0.06 33 0 875 0
29SEP26 16.00 C 0.00 0.00 0.00 1.11 -0.05 33 0 540 0
29SEP26 16.50 C 0.00 0.00 0.00 0.95 -0.04 34 0 551 0
29SEP26 17.00 C 0.00 0.00 0.00 0.81 -0.03 35 0 272 0
29SEP26 17.50 C 0.00 0.00 0.00 0.69 -0.02 35 0 852 0
29SEP26 18.00 C 0.00 0.00 0.00 0.60 0.00 36 0 154 0
29SEP26 18.50 C 0.00 0.00 0.00 0.51 0.00 37 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.44 0.00 37 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.38 +0.01 38 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.33 +0.02 39 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 +0.02 40 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.20 +0.03 42 0 1,120 0
29SEP26 23.00 C 0.00 0.00 0.00 0.16 +0.04 43 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.13 +0.04 44 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.11 +0.04 46 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.09 +0.03 47 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.08 +0.03 48 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 +0.03 50 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 +0.03 51 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 +0.03 52 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.02 52 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.96 -0.13 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.47 -0.12 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.96 -0.13 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.46 -0.14 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.97 -0.12 31 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.47 -0.14 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.06 -0.13 29 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 2.74 -0.09 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.43 -0.14 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.16 -0.13 31 0 0 0
30DEC26 15.00 C 1.84 1.84 1.84 1.92 -0.12 32 14 14 +14
30DEC26 15.50 C 1.52 1.52 1.52 1.69 -0.06 32 13 23 0
30DEC26 16.00 C 1.41 1.41 1.41 1.50 -0.05 33 28 53 +23
30DEC26 16.50 C 1.23 1.23 1.23 1.32 -0.05 33 13 254 -13
30DEC26 17.00 C 0.00 0.00 0.00 1.18 -0.04 34 0 107 0
30DEC26 17.50 C 0.00 0.00 0.00 1.05 -0.02 34 0 216 0
30DEC26 18.00 C 0.00 0.00 0.00 0.93 -0.02 35 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 0.83 -0.01 35 0 416 0
30DEC26 19.00 C 0.00 0.00 0.00 0.75 0.00 36 0 419 0
30DEC26 19.50 C 0.00 0.00 0.00 0.66 0.00 36 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.60 +0.01 37 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.48 +0.02 38 0 50 0
30DEC26 22.00 C 0.00 0.00 0.00 0.40 +0.03 39 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.33 +0.03 40 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 +0.04 41 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.24 +0.04 42 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.21 +0.05 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.18 +0.05 44 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.16 +0.05 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.14 +0.05 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.13 +0.05 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.12 +0.05 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 +0.05 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 +0.05 49 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.09 +0.05 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.96 -0.13 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.47 -0.12 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.96 -0.13 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.50 -0.10 31 0 0 0
30MAR27 12.00 C 3.90 3.90 3.90 4.01 -0.14 28 6 0 -6
30MAR27 12.50 C 0.00 0.00 0.00 3.64 -0.14 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.31 -0.12 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.01 -0.10 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.73 -0.08 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.46 -0.08 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.23 -0.15 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.01 -0.06 32 0 0 0
30MAR27 16.00 C 1.68 1.68 1.68 1.82 -0.06 32 30 60 +30
30MAR27 16.50 C 0.00 0.00 0.00 1.64 -0.05 33 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.49 -0.04 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.35 -0.02 34 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.23 -0.01 34 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.12 0.00 35 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.01 +0.01 35 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 0.93 +0.02 35 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 0.85 +0.03 36 0 34 0
30MAR27 21.00 C 0.00 0.00 0.00 0.72 +0.04 37 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.60 +0.05 37 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.52 +0.06 38 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.45 +0.07 39 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.39 +0.07 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.34 +0.07 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.30 +0.07 41 0 0 0
TOTAL CALL 4,311 51,650 +2,908
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 92 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 76 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 230 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 0.00 42 0 241 0
28MAY26 14.00 P 0.00 0.00 0.00 0.04 0.00 38 0 745 0
28MAY26 14.50 P 0.09 0.09 0.09 0.09 0.00 35 1 3,131 0
28MAY26 15.00 P 0.23 0.23 0.23 0.19 0.00 33 3 2,720 0
28MAY26 15.50 P 0.40 0.44 0.40 0.37 +0.01 30 382 2,793 +82
28MAY26 16.00 P 0.74 0.81 0.74 0.69 +0.04 31 120 1,019 0
28MAY26 16.50 P 1.15 1.17 1.15 1.10 +0.06 32 31 3,254 -4
28MAY26 17.00 P 0.00 0.00 0.00 1.58 +0.10 37 0 517 0
28MAY26 17.50 P 0.00 0.00 0.00 2.08 +0.12 46 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 2.51 +0.06 0 0 949 0
28MAY26 18.50 P 0.00 0.00 0.00 3.05 +0.14 51 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 3.64 +0.23 81 0 122 0
28MAY26 19.50 P 0.00 0.00 0.00 4.04 +0.13 56 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 4.55 +0.14 69 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 5.55 +0.15 79 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.66 +0.26 126 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.56 +0.16 105 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.56 +0.16 115 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 9.54 +0.14 107 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 10.57 +0.17 138 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 11.56 +0.16 140 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 12.66 +0.26 186 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 13.55 +0.15 147 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 14.56 +0.16 162 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 0.00 39 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1,092 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 173 0
29JUN26 13.00 P 0.08 0.08 0.08 0.05 -0.01 33 85 385 +85
29JUN26 13.50 P 0.13 0.13 0.13 0.09 -0.01 32 100 680 +100
29JUN26 14.00 P 0.00 0.00 0.00 0.17 -0.01 32 0 462 0
29JUN26 14.50 P 0.00 0.00 0.00 0.29 0.00 32 0 726 0
29JUN26 15.00 P 0.49 0.49 0.49 0.46 +0.02 31 23 532 +23
29JUN26 15.50 P 0.00 0.00 0.00 0.67 +0.02 31 0 780 0
29JUN26 16.00 P 1.00 1.00 1.00 0.96 +0.04 30 5 1,131 0
29JUN26 16.50 P 0.00 0.00 0.00 1.30 +0.05 30 0 10,759 0
29JUN26 17.00 P 0.00 0.00 0.00 1.71 +0.07 32 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 2.14 +0.08 32 0 958 0
29JUN26 18.00 P 0.00 0.00 0.00 2.60 +0.09 33 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 3.06 +0.12 32 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 3.64 +0.22 46 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 4.05 +0.13 37 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 4.55 +0.14 41 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 5.57 +0.16 51 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 6.66 +0.25 70 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 7.56 +0.15 61 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 8.56 +0.15 66 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 9.56 +0.15 71 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 10.57 +0.16 79 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 11.56 +0.15 81 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 12.66 +0.25 104 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 13.55 +0.14 86 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 14.56 +0.15 94 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 15.56 +0.15 98 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 16.53 +0.12 83 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 17.56 +0.15 105 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 18.56 +0.16 108 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 0.00 36 0 32 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 0.00 35 0 52 0
30JUL26 12.50 P 0.12 0.12 0.12 0.09 0.00 35 75 125 +75
30JUL26 13.00 P 0.17 0.18 0.17 0.15 +0.01 34 346 1,751 +346
30JUL26 13.50 P 0.00 0.00 0.00 0.23 +0.01 34 0 3,298 0
30JUL26 14.00 P 0.00 0.00 0.00 0.33 +0.01 33 0 113 0
30JUL26 14.50 P 0.50 0.50 0.50 0.47 +0.02 32 10 150 +10
30JUL26 15.00 P 0.66 0.70 0.66 0.65 +0.02 32 50 516 +31
30JUL26 15.50 P 0.92 0.92 0.92 0.88 +0.03 31 18 562 -18
30JUL26 16.00 P 0.00 0.00 0.00 1.16 +0.04 31 0 631 0
30JUL26 16.50 P 0.00 0.00 0.00 1.49 +0.05 31 0 871 0
30JUL26 17.00 P 0.00 0.00 0.00 1.87 +0.07 32 0 531 0
30JUL26 17.50 P 0.00 0.00 0.00 2.29 +0.09 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.70 +0.08 33 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 3.14 +0.12 33 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.64 +0.18 37 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 4.07 +0.14 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.55 +0.13 33 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.57 +0.16 42 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.66 +0.25 56 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.56 +0.15 49 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.56 +0.15 54 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.56 +0.15 58 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.57 +0.16 64 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.56 +0.15 65 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
28AUG26 13.00 P 0.26 0.26 0.26 0.23 0.00 34 55 300 +55
28AUG26 13.50 P 0.40 0.40 0.40 0.34 0.00 34 10 70 +10
28AUG26 14.00 P 0.00 0.00 0.00 0.49 +0.01 34 0 110 0
28AUG26 14.50 P 0.00 0.00 0.00 0.67 +0.01 35 0 88 0
28AUG26 15.00 P 0.00 0.00 0.00 0.89 +0.03 35 0 185 0
28AUG26 15.50 P 1.17 1.17 1.17 1.15 +0.04 35 12 116 +12
28AUG26 16.00 P 0.00 0.00 0.00 1.44 +0.04 36 0 120 0
28AUG26 16.50 P 0.00 0.00 0.00 1.78 +0.05 36 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 2.15 +0.06 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.54 +0.06 38 0 2 0
28AUG26 18.00 P 0.00 0.00 0.00 2.95 +0.06 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.38 +0.06 40 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.72 +0.06 36 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.17 +0.06 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.63 +0.06 37 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.58 +0.07 38 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.66 +0.18 49 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.56 +0.10 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.56 +0.11 48 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.56 +0.12 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 0.00 33 0 35 0
29SEP26 13.00 P 0.00 0.00 0.00 0.30 +0.01 33 0 66 0
29SEP26 13.50 P 0.51 0.51 0.51 0.43 +0.01 33 4 158 0
29SEP26 14.00 P 0.00 0.00 0.00 0.60 +0.02 34 0 335 0
29SEP26 14.50 P 0.88 0.88 0.88 0.80 +0.03 34 13 351 +13
29SEP26 15.00 P 0.00 0.00 0.00 1.03 +0.03 35 0 293 0
29SEP26 15.50 P 0.00 0.00 0.00 1.29 +0.03 35 0 599 0
29SEP26 16.00 P 0.00 0.00 0.00 1.59 +0.04 35 0 1,027 0
29SEP26 16.50 P 0.00 0.00 0.00 1.93 +0.05 36 0 746 0
29SEP26 17.00 P 0.00 0.00 0.00 2.30 +0.07 37 0 764 0
29SEP26 17.50 P 0.00 0.00 0.00 2.69 +0.07 38 0 346 0
29SEP26 18.00 P 0.00 0.00 0.00 3.11 +0.09 40 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 3.53 +0.09 41 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.98 +0.11 42 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 4.43 +0.11 43 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.90 +0.14 45 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.85 +0.15 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.83 +0.19 52 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 7.82 +0.23 56 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 8.79 +0.21 59 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.79 +0.23 62 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.78 +0.24 65 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.74 +0.21 67 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 12.75 +0.24 70 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.74 +0.24 73 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.73 +0.23 75 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.72 +0.23 77 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.71 +0.21 79 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.70 +0.23 81 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.69 +0.24 83 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 0.07 +0.01 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 +0.02 32 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 212 0
30DEC26 12.50 P 0.00 0.00 0.00 0.37 +0.03 32 0 236 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 +0.03 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.67 +0.03 33 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.86 +0.04 33 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 1.08 +0.03 34 0 483 0
30DEC26 15.00 P 0.00 0.00 0.00 1.33 +0.03 34 0 858 0
30DEC26 15.50 P 0.00 0.00 0.00 1.60 +0.03 34 0 1,047 0
30DEC26 16.00 P 0.00 0.00 0.00 1.90 +0.03 35 0 919 0
30DEC26 16.50 P 0.00 0.00 0.00 2.24 +0.05 35 0 1,258 0
30DEC26 17.00 P 0.00 0.00 0.00 2.59 +0.05 36 0 823 0
30DEC26 17.50 P 0.00 0.00 0.00 2.97 +0.07 37 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 3.36 +0.07 37 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.77 +0.09 38 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 4.20 +0.10 39 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 4.63 +0.11 40 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 5.08 +0.13 41 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.99 +0.15 43 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.94 +0.18 46 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.89 +0.21 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.83 +0.21 49 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.81 +0.22 52 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.78 +0.22 53 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.78 +0.25 56 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.76 +0.25 58 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.75 +0.25 60 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.74 +0.24 62 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.72 +0.23 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.71 +0.21 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.70 +0.23 66 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.69 +0.24 68 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 -0.01 31 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.01 31 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.29 -0.01 32 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.40 -0.01 32 0 75 0
30MAR27 12.50 P 0.00 0.00 0.00 0.54 -0.01 32 0 400 0
30MAR27 13.00 P 0.00 0.00 0.00 0.69 -0.01 32 0 400 0
30MAR27 13.50 P 0.00 0.00 0.00 0.88 0.00 33 0 304 0
30MAR27 14.00 P 1.21 1.21 1.21 1.09 +0.01 33 5 647 +5
30MAR27 14.50 P 0.00 0.00 0.00 1.31 +0.01 33 0 325 0
30MAR27 15.00 P 0.00 0.00 0.00 1.58 +0.02 34 0 141 0
30MAR27 15.50 P 0.00 0.00 0.00 1.85 +0.03 34 0 267 0
30MAR27 16.00 P 0.00 0.00 0.00 2.16 +0.04 35 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.47 +0.04 35 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.83 +0.06 36 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 3.19 +0.06 36 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.58 +0.08 37 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.98 +0.10 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.38 +0.11 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.81 +0.13 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.24 +0.14 39 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 6.10 +0.13 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.02 +0.18 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.94 +0.18 43 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.88 +0.20 45 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.84 +0.21 46 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.82 +0.24 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.79 +0.24 50 0 0 0
TOTAL PUT 1,348 68,457 +825
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$ 5.39
28MAY26 4.30 C 0.00 0.00 0.00 1.13 -0.16 91 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.00 -0.19 57 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.91 -0.18 62 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.82 -0.18 63 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.70 -0.20 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.62 -0.18 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.51 -0.19 38 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.42 -0.19 36 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.24 -0.15 39 0 1 0
28MAY26 5.50 C 0.00 0.00 0.00 0.11 -0.11 38 0 129 0
28MAY26 5.75 C 0.08 0.08 0.04 0.04 -0.07 37 10 96 +2
28MAY26 6.00 C 0.02 0.02 0.02 0.02 -0.03 42 90 370 +79
28MAY26 6.25 C 0.01 0.01 0.01 0.01 -0.01 46 16 388 -8
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 558 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 380 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 227 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 81 0 123 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 88 0 166 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 96 0 116 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 111 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 109 0 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 121 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 1.89 -0.21 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.80 -0.20 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.71 -0.19 59 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.61 -0.18 55 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.50 -0.19 0 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.40 -0.20 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.31 -0.19 44 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.21 -0.20 40 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.14 -0.17 52 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.04 -0.15 47 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.91 -0.21 30 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.83 -0.20 36 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 -0.16 38 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.69 -0.13 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.60 -0.14 40 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.53 -0.13 40 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.37 -0.12 39 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 0.24 -0.11 38 0 74 0
29JUN26 5.75 C 0.14 0.14 0.14 0.15 -0.09 38 9 72 +9
29JUN26 6.00 C 0.10 0.10 0.10 0.09 -0.07 38 1 17 +1
29JUN26 6.25 C 0.00 0.00 0.00 0.06 -0.04 40 0 205 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.02 42 0 399 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.02 40 0 266 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 280 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JUN26 7.50 C 0.01 0.01 0.01 0.01 0.00 48 1 185 +1
29JUN26 7.75 C 0.01 0.01 0.01 0.01 0.00 52 1 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 121 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 63 0 84 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.14 -0.17 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.04 -0.18 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.98 -0.15 43 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.89 -0.15 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.81 -0.16 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.73 -0.16 40 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.65 -0.15 38 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.60 -0.13 40 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.45 -0.12 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.33 -0.11 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.24 -0.09 39 0 28 0
30JUL26 6.00 C 0.00 0.00 0.00 0.17 -0.07 39 0 61 0
30JUL26 6.25 C 0.00 0.00 0.00 0.12 -0.06 40 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.08 -0.05 39 0 46 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 -0.04 41 0 30 0
30JUL26 7.00 C 0.04 0.04 0.04 0.04 -0.03 41 1 61 +1
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.02 42 0 3 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 1 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
30JUL26 8.50 C 0.01 0.01 0.01 0.01 0.00 48 2 5 +2
28AUG26 4.30 C 0.00 0.00 0.00 1.20 -0.14 46 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.12 -0.14 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.04 -0.13 45 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.96 -0.13 44 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.88 -0.15 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.82 -0.12 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.75 -0.13 43 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.66 -0.16 40 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.53 -0.12 40 0 2 0
28AUG26 5.50 C 0.00 0.00 0.00 0.41 -0.11 40 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.32 -0.10 40 0 2 0
28AUG26 6.00 C 0.00 0.00 0.00 0.26 -0.07 42 0 30 0
28AUG26 6.25 C 0.00 0.00 0.00 0.19 -0.06 41 0 0 0
28AUG26 6.50 C 0.14 0.14 0.14 0.15 -0.05 42 1 31 +1
28AUG26 6.75 C 0.00 0.00 0.00 0.11 -0.05 41 0 1 0
28AUG26 7.00 C 0.00 0.00 0.00 0.08 -0.04 41 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 -0.03 41 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 -0.03 41 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.02 41 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.21 -0.16 41 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.14 -0.12 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.07 -0.14 42 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.99 -0.13 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.92 -0.12 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.86 -0.11 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.79 -0.12 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.73 -0.12 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.60 -0.10 40 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.47 -0.12 39 0 40 0
29SEP26 5.75 C 0.00 0.00 0.00 0.39 -0.09 40 0 475 0
29SEP26 6.00 C 0.00 0.00 0.00 0.31 -0.08 40 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.25 -0.06 41 0 84 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 -0.06 40 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 -0.05 40 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.12 -0.05 41 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 -0.04 40 0 190 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.03 41 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.03 40 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 37 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 4.30 C 0.00 0.00 0.00 1.32 -0.13 40 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.25 -0.13 40 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.18 -0.13 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.12 -0.12 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.06 -0.12 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.99 -0.13 39 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.94 -0.12 40 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.88 -0.12 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.77 -0.10 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.64 -0.12 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.56 -0.09 40 0 2 0
30DEC26 6.00 C 0.00 0.00 0.00 0.47 -0.09 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.40 -0.08 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.34 -0.07 40 0 24 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 -0.07 40 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.24 -0.06 40 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 -0.05 40 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.06 40 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.05 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.05 40 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.03 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.02 41 0 2 0
30MAR27 4.30 C 0.00 0.00 0.00 1.43 -0.13 41 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.37 -0.12 41 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.30 -0.11 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.24 -0.11 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.18 -0.11 40 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.13 -0.11 40 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.07 -0.11 40 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 1.01 -0.12 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.89 -0.11 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.78 -0.13 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.69 -0.11 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.61 -0.09 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 -0.09 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.47 -0.07 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 -0.07 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.35 -0.08 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 -0.09 40 0 1 0
30MAR27 7.50 C 0.00 0.00 0.00 0.27 -0.06 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.07 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.06 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.05 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.05 40 0 1 0
TOTAL CALL 132 7,598 +88
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 62 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 56 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
28MAY26 4.90 P 0.02 0.02 0.02 0.02 +0.01 40 10 230 +10
28MAY26 5.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 309 0
28MAY26 5.25 P 0.10 0.10 0.10 0.10 +0.05 40 25 467 +25
28MAY26 5.50 P 0.20 0.22 0.20 0.22 +0.08 39 48 622 0
28MAY26 5.75 P 0.00 0.00 0.00 0.40 +0.12 39 0 361 0
28MAY26 6.00 P 0.61 0.61 0.61 0.62 +0.15 38 2 351 0
28MAY26 6.25 P 0.00 0.00 0.00 0.86 +0.17 0 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 1.12 +0.18 59 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.36 +0.17 0 0 30 -180
28MAY26 7.00 P 0.00 0.00 0.00 1.61 +0.16 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.86 +0.15 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.11 +0.14 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.36 +0.14 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.61 +0.14 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.86 +0.14 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.11 +0.14 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.36 +0.14 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.61 +0.14 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 41 0 3 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.02 41 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 +0.02 41 0 33 0
29JUN26 4.60 P 0.05 0.05 0.05 0.05 +0.02 40 1 5 +1
29JUN26 4.70 P 0.07 0.07 0.07 0.06 +0.01 38 30 69 +30
29JUN26 4.80 P 0.00 0.00 0.00 0.09 +0.03 40 0 214 0
29JUN26 4.90 P 0.11 0.11 0.11 0.11 +0.03 39 27 122 +27
29JUN26 5.00 P 0.13 0.15 0.13 0.14 +0.04 39 14 118 +14
29JUN26 5.25 P 0.25 0.25 0.25 0.24 +0.06 39 4 284 +4
29JUN26 5.50 P 0.00 0.00 0.00 0.38 +0.09 40 0 256 0
29JUN26 5.75 P 0.00 0.00 0.00 0.55 +0.12 40 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.75 +0.14 42 0 153 0
29JUN26 6.25 P 0.00 0.00 0.00 0.96 +0.15 42 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.16 +0.13 35 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.41 +0.15 41 0 145 0
29JUN26 7.00 P 0.00 0.00 0.00 1.65 +0.15 40 0 35 0
29JUN26 7.25 P 0.00 0.00 0.00 1.91 +0.16 51 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 2.15 +0.15 50 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.39 +0.17 43 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.63 +0.16 0 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.88 +0.15 0 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 3.15 +0.18 67 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.41 +0.17 77 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.66 +0.19 81 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.91 +0.21 84 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.16 +0.18 88 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.41 +0.20 91 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.63 +0.18 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 5.13 +0.18 53 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.65 +0.20 101 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 6.15 +0.21 107 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.65 +0.19 113 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 7.15 +0.19 119 0 0 0
30JUL26 4.30 P 0.05 0.05 0.05 0.04 0.00 38 1 4 +1
30JUL26 4.40 P 0.06 0.06 0.06 0.06 +0.01 39 3 4 +3
30JUL26 4.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 +0.02 40 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 +0.02 39 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 +0.03 39 0 32 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 +0.03 39 0 0 0
30JUL26 5.00 P 0.21 0.21 0.21 0.21 +0.04 38 1 38 0
30JUL26 5.25 P 0.32 0.32 0.32 0.32 +0.06 38 2 12 -2
30JUL26 5.50 P 0.00 0.00 0.00 0.45 +0.07 38 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 0.62 +0.10 39 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.81 +0.12 40 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 1.01 +0.12 41 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.22 +0.13 40 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.44 +0.13 40 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.68 +0.17 42 0 1 0
30JUL26 7.25 P 0.00 0.00 0.00 1.92 +0.14 43 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.16 +0.15 44 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.40 +0.18 43 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.64 +0.17 38 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.91 +0.18 54 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.15 +0.18 53 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 +0.02 41 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.13 +0.02 41 0 60 0
28AUG26 4.60 P 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.21 +0.03 40 0 2 0
28AUG26 4.90 P 0.25 0.25 0.25 0.25 +0.04 41 1 6 +1
28AUG26 5.00 P 0.00 0.00 0.00 0.28 +0.04 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.40 +0.06 40 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.55 +0.09 41 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.70 +0.10 41 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.84 +0.07 38 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.03 +0.07 37 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.23 +0.08 37 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.46 +0.10 38 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.68 +0.11 37 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 1.93 +0.13 40 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.16 +0.13 39 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.40 +0.16 38 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.64 +0.16 34 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.17 +0.03 40 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.20 +0.04 41 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.23 +0.04 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.27 +0.05 41 0 72 0
29SEP26 4.90 P 0.00 0.00 0.00 0.31 +0.05 41 0 13 0
29SEP26 5.00 P 0.00 0.00 0.00 0.35 +0.06 41 0 115 0
29SEP26 5.25 P 0.47 0.47 0.47 0.47 +0.07 41 12 42 +8
29SEP26 5.50 P 0.00 0.00 0.00 0.60 +0.08 40 0 162 0
29SEP26 5.75 P 0.00 0.00 0.00 0.75 +0.09 40 0 501 0
29SEP26 6.00 P 0.00 0.00 0.00 0.93 +0.10 41 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 1.12 +0.11 42 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.33 +0.13 43 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.54 +0.14 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.75 +0.13 43 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 1.97 +0.13 43 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.19 +0.12 41 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.43 +0.16 42 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.66 +0.15 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.91 +0.17 43 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 3.15 +0.18 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.41 +0.17 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.66 +0.19 50 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.91 +0.20 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.16 +0.18 55 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.41 +0.20 57 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.63 +0.18 0 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 5.13 +0.18 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.65 +0.20 63 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.15 +0.21 67 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.65 +0.19 70 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.15 +0.19 74 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.21 +0.03 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.27 +0.03 40 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.31 +0.04 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.35 +0.04 41 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.39 +0.05 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.43 +0.05 40 0 1 0
30DEC26 5.00 P 0.00 0.00 0.00 0.48 +0.06 41 0 26 0
30DEC26 5.25 P 0.00 0.00 0.00 0.60 +0.06 40 0 28 0
30DEC26 5.50 P 0.00 0.00 0.00 0.73 +0.06 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.88 +0.07 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.05 +0.10 40 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.23 +0.11 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.42 +0.09 41 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.62 +0.10 41 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.84 +0.12 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.05 +0.12 42 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.27 +0.12 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.50 +0.16 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.72 +0.18 42 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.93 +0.12 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.18 +0.14 42 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.41 +0.12 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.66 +0.12 42 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.91 +0.14 44 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.29 +0.03 40 0 11 0
30MAR27 4.40 P 0.32 0.32 0.32 0.31 +0.03 39 4 14 +4
30MAR27 4.50 P 0.00 0.00 0.00 0.36 +0.03 40 0 3 0
30MAR27 4.60 P 0.00 0.00 0.00 0.40 +0.04 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.44 +0.04 40 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.49 +0.05 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.53 +0.04 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.57 +0.04 40 0 13 0
30MAR27 5.25 P 0.00 0.00 0.00 0.69 +0.05 40 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.83 +0.06 40 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.98 +0.07 40 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.15 +0.09 40 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.33 +0.10 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.51 +0.11 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.71 +0.10 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.91 +0.10 41 0 4 0
30MAR27 7.25 P 0.00 0.00 0.00 2.11 +0.10 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.33 +0.10 41 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 2.54 +0.11 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.77 +0.10 42 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 2.99 +0.11 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.21 +0.10 41 0 4 0
TOTAL PUT 185 7,563 -54
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$ 1.86
28MAY26 1.40 C 0.00 0.00 0.00 0.46 -0.08 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.42 -0.07 89 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.37 -0.06 79 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.32 -0.07 70 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.27 -0.07 60 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.22 -0.06 51 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.18 -0.06 53 0 22 0
28MAY26 1.75 C 0.00 0.00 0.00 0.14 -0.06 52 0 1 0
28MAY26 1.80 C 0.00 0.00 0.00 0.10 -0.05 46 0 0 0
28MAY26 1.85 C 0.07 0.07 0.07 0.07 -0.05 45 2 10 +2
28MAY26 1.90 C 0.00 0.00 0.00 0.05 -0.03 47 0 71 0
28MAY26 1.95 C 0.00 0.00 0.00 0.03 -0.03 45 0 7 0
28MAY26 2.00 C 0.03 0.03 0.02 0.02 -0.02 46 25 188 -13
28MAY26 2.10 C 0.01 0.01 0.01 0.01 -0.01 51 29 173 +12
28MAY26 2.20 C 0.00 0.00 0.00 0.01 0.00 65 0 140 0
28MAY26 2.30 C 0.00 0.00 0.00 0.01 0.00 77 0 302 0
28MAY26 2.40 C 0.00 0.00 0.00 0.01 0.00 88 0 400 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 99 0 222 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 109 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 118 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 127 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 143 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 165 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 178 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.97 -0.06 114 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.92 -0.06 106 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.88 -0.05 119 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.82 -0.06 91 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.77 -0.06 84 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.72 -0.06 78 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.67 -0.06 72 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.62 -0.06 66 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.57 -0.07 60 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.52 -0.07 54 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.48 -0.06 62 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.43 -0.06 56 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.39 -0.05 58 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.34 -0.06 52 0 2 0
29JUN26 1.60 C 0.30 0.30 0.30 0.30 -0.06 51 10 104 0
29JUN26 1.65 C 0.00 0.00 0.00 0.26 -0.06 50 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.22 -0.06 48 0 39 0
29JUN26 1.75 C 0.00 0.00 0.00 0.19 -0.05 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.16 -0.05 48 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.13 -0.04 47 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.11 -0.03 48 0 30 0
29JUN26 1.95 C 0.10 0.10 0.09 0.09 -0.03 47 9 18 +9
29JUN26 2.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 32 0
29JUN26 2.10 C 0.05 0.05 0.05 0.05 -0.02 49 21 55 -9
29JUN26 2.20 C 0.04 0.04 0.04 0.03 -0.02 48 7 327 +3
29JUN26 2.30 C 0.00 0.00 0.00 0.02 -0.01 49 0 91 0
29JUN26 2.40 C 0.00 0.00 0.00 0.01 -0.01 47 0 1,081 0
29JUN26 2.50 C 0.00 0.00 0.00 0.01 0.00 53 0 183 0
29JUN26 2.60 C 0.01 0.01 0.01 0.01 0.00 58 2 236 0
29JUN26 2.70 C 0.00 0.00 0.00 0.01 0.00 63 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 0.00 68 0 155 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29JUN26 3.00 C 0.01 0.01 0.01 0.01 0.00 76 1 2,615 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 80 0 220 0
29JUN26 3.20 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 98 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 113 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.49 -0.06 53 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.45 -0.05 54 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.41 -0.05 54 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.36 -0.06 48 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.32 -0.06 47 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.29 -0.06 49 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.26 -0.05 50 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.23 -0.04 49 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.17 -0.05 47 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.15 -0.04 48 0 66 0
30JUL26 1.95 C 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
30JUL26 2.00 C 0.12 0.12 0.12 0.11 -0.03 47 1 4 +1
30JUL26 2.10 C 0.00 0.00 0.00 0.08 -0.03 47 0 2 0
30JUL26 2.20 C 0.07 0.07 0.07 0.06 -0.02 48 2 9 +2
30JUL26 2.30 C 0.00 0.00 0.00 0.05 -0.01 51 0 5 0
30JUL26 2.40 C 0.05 0.05 0.05 0.03 -0.02 48 1 3 -1
30JUL26 2.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 -0.01 44 0 6 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
28AUG26 1.50 C 0.00 0.00 0.00 0.42 - 49 0 0 -
28AUG26 1.55 C 0.00 0.00 0.00 0.39 -0.05 51 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.35 -0.05 49 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.32 -0.05 50 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.29 -0.05 50 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.26 -0.05 50 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.24 -0.04 51 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.21 -0.04 50 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.19 -0.04 50 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.17 -0.04 50 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.15 -0.04 50 0 0 0
28AUG26 2.10 C 0.13 0.13 0.13 0.12 -0.03 50 1 54 +1
28AUG26 2.20 C 0.00 0.00 0.00 0.09 -0.03 49 0 2 0
28AUG26 2.30 C 0.00 0.00 0.00 0.07 -0.03 49 0 1 0
28AUG26 2.40 C 0.00 0.00 0.00 0.06 -0.02 51 0 2 0
28AUG26 2.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.03 -0.02 49 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 -0.02 44 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 -0.01 47 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.53 -0.05 54 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.49 -0.05 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.45 -0.05 52 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.42 -0.05 53 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.38 -0.05 51 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.35 -0.05 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.32 -0.05 51 0 16 0
29SEP26 1.75 C 0.00 0.00 0.00 0.30 -0.04 52 0 15 0
29SEP26 1.80 C 0.28 0.28 0.28 0.27 -0.04 51 1 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.23 -0.06 47 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.22 -0.04 50 0 190 0
29SEP26 1.95 C 0.25 0.25 0.25 0.20 -0.04 50 1 211 +1
29SEP26 2.00 C 0.00 0.00 0.00 0.18 -0.05 50 0 205 0
29SEP26 2.10 C 0.00 0.00 0.00 0.15 -0.04 50 0 201 0
29SEP26 2.20 C 0.00 0.00 0.00 0.12 -0.04 50 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.10 -0.03 51 0 344 0
29SEP26 2.40 C 0.10 0.10 0.10 0.08 -0.03 50 1 202 +1
29SEP26 2.50 C 0.00 0.00 0.00 0.07 -0.02 52 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.05 -0.03 50 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.04 -0.02 50 0 93 0
29SEP26 2.80 C 0.07 0.07 0.07 0.03 -0.02 49 1 206 0
29SEP26 2.90 C 0.07 0.07 0.07 0.02 -0.02 47 1 6 -1
29SEP26 3.00 C 0.00 0.00 0.00 0.01 -0.02 43 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 -0.01 45 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 147 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.57 -0.06 51 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.54 -0.05 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.51 -0.05 53 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.48 -0.05 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.44 -0.06 50 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.42 -0.05 52 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.39 -0.05 51 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.36 -0.05 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.34 -0.05 51 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.31 -0.05 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.29 -0.06 50 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.27 -0.05 50 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.25 -0.05 50 0 13 0
30DEC26 2.10 C 0.00 0.00 0.00 0.22 -0.05 50 0 2 0
30DEC26 2.20 C 0.00 0.00 0.00 0.19 -0.05 50 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.16 -0.05 49 0 115 0
30DEC26 2.40 C 0.17 0.17 0.17 0.14 -0.04 50 1 7 +1
30DEC26 2.50 C 0.00 0.00 0.00 0.12 -0.04 50 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.10 -0.04 49 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 -0.03 50 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 -0.03 51 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 -0.02 51 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 -0.02 51 0 8 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 -0.02 50 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 -0.02 49 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 -0.01 43 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 47 0 44 0
30MAR27 1.40 C 0.00 0.00 0.00 0.62 -0.05 53 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.58 -0.06 51 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.55 -0.05 51 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.52 -0.05 51 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.50 -0.05 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.47 -0.05 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.45 -0.04 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.42 -0.05 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.40 -0.04 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.37 -0.05 50 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.36 -0.04 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.33 -0.05 50 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.32 -0.04 51 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.29 -0.03 52 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.26 -0.04 52 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.23 -0.04 52 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.21 -0.03 52 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.18 -0.04 51 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.16 -0.03 51 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.15 -0.02 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.13 -0.03 51 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.12 -0.02 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.11 -0.02 52 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.10 -0.01 53 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 -0.01 53 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.08 -0.01 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 9 0
TOTAL CALL 117 10,870 +9
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 103 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 93 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 83 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 72 0 4 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 63 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28MAY26 1.70 P 0.01 0.01 0.01 0.01 0.00 43 1 13 +1
28MAY26 1.75 P 0.02 0.02 0.02 0.02 +0.01 44 11 19 +9
28MAY26 1.80 P 0.03 0.04 0.03 0.03 +0.01 40 4 57 0
28MAY26 1.85 P 0.06 0.06 0.06 0.05 +0.01 39 50 83 0
28MAY26 1.90 P 0.07 0.09 0.07 0.08 +0.03 41 6 184 -3
28MAY26 1.95 P 0.00 0.00 0.00 0.12 +0.04 46 0 56 0
28MAY26 2.00 P 0.15 0.15 0.15 0.15 +0.04 37 7 125 -1
28MAY26 2.10 P 0.25 0.26 0.25 0.24 +0.05 0 3 39 -3
28MAY26 2.20 P 0.33 0.34 0.33 0.34 +0.06 0 3 39 -1
28MAY26 2.30 P 0.00 0.00 0.00 0.44 +0.06 0 0 258 0
28MAY26 2.40 P 0.00 0.00 0.00 0.54 +0.07 0 0 406 0
28MAY26 2.50 P 0.00 0.00 0.00 0.64 +0.07 0 0 15 -199
28MAY26 2.60 P 0.00 0.00 0.00 0.74 +0.06 0 0 21 0
28MAY26 2.70 P 0.00 0.00 0.00 0.84 +0.07 0 0 21 0
28MAY26 2.80 P 0.00 0.00 0.00 0.94 +0.07 0 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 1.04 +0.07 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.14 +0.07 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.24 +0.07 0 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.44 +0.06 0 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.74 +0.06 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 106 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 99 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 73 0 18 0
29JUN26 1.30 P 0.00 0.00 0.00 0.01 0.00 67 0 14 0
29JUN26 1.35 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 1.40 P 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 50 0 66 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
29JUN26 1.55 P 0.02 0.02 0.02 0.02 +0.01 48 8 17 +8
29JUN26 1.60 P 0.00 0.00 0.00 0.03 +0.01 48 0 77 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 +0.01 47 0 164 0
29JUN26 1.70 P 0.05 0.05 0.05 0.05 +0.01 45 1 46 -1
29JUN26 1.75 P 0.06 0.06 0.06 0.06 +0.01 42 3 45 +2
29JUN26 1.80 P 0.08 0.08 0.08 0.08 +0.02 42 2 44 0
29JUN26 1.85 P 0.10 0.10 0.09 0.11 +0.02 45 4 77 +2
29JUN26 1.90 P 0.00 0.00 0.00 0.13 +0.02 42 0 95 0
29JUN26 1.95 P 0.00 0.00 0.00 0.17 +0.04 46 0 36 0
29JUN26 2.00 P 0.00 0.00 0.00 0.20 +0.04 44 0 88 0
29JUN26 2.10 P 0.00 0.00 0.00 0.27 +0.04 42 0 36 0
29JUN26 2.20 P 0.00 0.00 0.00 0.36 +0.05 45 0 21 0
29JUN26 2.30 P 0.00 0.00 0.00 0.46 +0.06 53 0 126 0
29JUN26 2.40 P 0.00 0.00 0.00 0.55 +0.06 52 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.65 +0.06 58 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.75 +0.06 63 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.84 +0.06 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.94 +0.06 0 0 24 0
29JUN26 2.90 P 0.00 0.00 0.00 1.04 +0.06 0 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.14 +0.06 0 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.24 +0.05 0 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.34 +0.05 0 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.44 +0.05 0 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.94 +0.06 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.14 +0.05 0 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
30JUL26 1.45 P 0.00 0.00 0.00 0.02 +0.01 46 0 5 0
30JUL26 1.50 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.04 0.00 47 0 3 0
30JUL26 1.60 P 0.00 0.00 0.00 0.05 0.00 46 0 4 0
30JUL26 1.65 P 0.00 0.00 0.00 0.07 +0.01 48 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.08 +0.01 46 0 1 0
30JUL26 1.75 P 0.10 0.10 0.10 0.10 +0.02 46 2 8 +2
30JUL26 1.80 P 0.00 0.00 0.00 0.12 +0.02 45 0 103 0
30JUL26 1.85 P 0.00 0.00 0.00 0.15 +0.03 47 0 1 0
30JUL26 1.90 P 0.00 0.00 0.00 0.17 +0.02 45 0 12 0
30JUL26 1.95 P 0.20 0.20 0.20 0.21 +0.03 48 2 16 +2
30JUL26 2.00 P 0.00 0.00 0.00 0.25 +0.04 50 0 27 0
30JUL26 2.10 P 0.00 0.00 0.00 0.32 +0.04 50 0 4 0
30JUL26 2.20 P 0.00 0.00 0.00 0.39 +0.04 48 0 21 0
30JUL26 2.30 P 0.00 0.00 0.00 0.48 +0.05 51 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.57 +0.05 52 0 2 0
30JUL26 2.50 P 0.00 0.00 0.00 0.66 +0.05 53 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.76 +0.06 57 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.85 +0.05 55 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.95 +0.06 59 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.04 +0.05 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.14 +0.06 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.05 - 49 0 0 -
28AUG26 1.55 P 0.06 0.06 0.06 0.06 +0.01 48 1 16 +1
28AUG26 1.60 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
28AUG26 1.65 P 0.08 0.08 0.08 0.09 +0.01 48 1 1 +1
28AUG26 1.70 P 0.00 0.00 0.00 0.11 +0.02 48 0 1 0
28AUG26 1.75 P 0.00 0.00 0.00 0.13 +0.02 48 0 3 0
28AUG26 1.80 P 0.00 0.00 0.00 0.15 +0.02 47 0 1 0
28AUG26 1.85 P 0.00 0.00 0.00 0.18 +0.02 48 0 2 0
28AUG26 1.90 P 0.20 0.20 0.20 0.21 +0.03 48 2 5 +2
28AUG26 1.95 P 0.00 0.00 0.00 0.24 +0.03 49 0 1 0
28AUG26 2.00 P 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
28AUG26 2.10 P 0.34 0.34 0.34 0.35 +0.04 51 1 1 +1
28AUG26 2.20 P 0.00 0.00 0.00 0.43 +0.04 53 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.51 +0.05 53 0 2 0
28AUG26 2.40 P 0.00 0.00 0.00 0.60 +0.06 56 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.69 +0.06 58 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.78 +0.06 58 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.87 +0.06 59 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.96 +0.05 58 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.06 +0.06 61 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.15 +0.05 58 0 0 0
29SEP26 1.40 P 0.04 0.04 0.04 0.04 +0.01 48 1 1 +1
29SEP26 1.45 P 0.00 0.00 0.00 0.06 0.00 51 0 23 0
29SEP26 1.50 P 0.00 0.00 0.00 0.07 0.00 50 0 16 0
29SEP26 1.55 P 0.00 0.00 0.00 0.09 +0.01 51 0 3 0
29SEP26 1.60 P 0.00 0.00 0.00 0.10 +0.01 49 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.12 +0.02 50 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.14 +0.01 50 0 46 0
29SEP26 1.75 P 0.00 0.00 0.00 0.16 +0.01 49 0 15 0
29SEP26 1.80 P 0.00 0.00 0.00 0.19 +0.02 50 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.21 +0.01 49 0 10 0
29SEP26 1.90 P 0.23 0.23 0.23 0.24 +0.02 49 1 201 +1
29SEP26 1.95 P 0.00 0.00 0.00 0.27 +0.02 49 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.31 +0.04 51 0 316 0
29SEP26 2.10 P 0.00 0.00 0.00 0.37 +0.03 50 0 229 0
29SEP26 2.20 P 0.00 0.00 0.00 0.45 +0.04 52 0 32 0
29SEP26 2.30 P 0.00 0.00 0.00 0.53 +0.04 53 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.62 +0.05 55 0 203 0
29SEP26 2.50 P 0.00 0.00 0.00 0.70 +0.04 54 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.79 +0.05 55 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.88 +0.05 56 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.97 +0.05 56 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.07 +0.06 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.16 +0.06 58 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.26 +0.06 61 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.35 +0.06 58 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.45 +0.06 60 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.54 +0.06 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.64 +0.06 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.94 +0.06 0 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 2.04 +0.05 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.14 +0.05 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.24 +0.06 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.34 +0.05 0 0 0 0
30DEC26 1.40 P 0.08 0.08 0.08 0.08 +0.01 49 3 10 +3
30DEC26 1.45 P 0.00 0.00 0.00 0.10 +0.01 50 0 68 0
30DEC26 1.50 P 0.00 0.00 0.00 0.11 +0.01 49 0 13 0
30DEC26 1.55 P 0.12 0.12 0.12 0.12 0.00 47 1 6 +1
30DEC26 1.60 P 0.00 0.00 0.00 0.15 +0.01 49 0 23 0
30DEC26 1.65 P 0.00 0.00 0.00 0.17 +0.01 49 0 10 0
30DEC26 1.70 P 0.18 0.18 0.18 0.19 0.00 49 1 3 +1
30DEC26 1.75 P 0.00 0.00 0.00 0.22 +0.01 50 0 3 0
30DEC26 1.80 P 0.00 0.00 0.00 0.25 +0.02 50 0 21 0
30DEC26 1.85 P 0.00 0.00 0.00 0.28 +0.02 51 0 11 0
30DEC26 1.90 P 0.28 0.28 0.28 0.29 +0.01 48 1 5 +1
30DEC26 1.95 P 0.00 0.00 0.00 0.33 +0.02 49 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.37 +0.03 51 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.44 +0.03 52 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.51 +0.03 52 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.58 +0.02 51 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.66 +0.03 52 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.75 +0.04 54 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.83 +0.03 53 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.92 +0.04 55 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.01 +0.04 55 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.10 +0.04 56 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.20 +0.05 59 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.29 +0.05 59 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.38 +0.05 58 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.47 +0.05 57 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.57 +0.06 60 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.66 +0.05 58 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.76 +0.05 60 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.84 +0.04 0 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.95 +0.05 59 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 2.05 +0.06 61 0 1 0
30MAR27 1.40 P 0.00 0.00 0.00 0.12 +0.01 51 0 11 0
30MAR27 1.45 P 0.00 0.00 0.00 0.14 +0.01 51 0 14 0
30MAR27 1.50 P 0.14 0.14 0.14 0.15 0.00 49 1 9 +1
30MAR27 1.55 P 0.00 0.00 0.00 0.17 0.00 50 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.19 +0.01 49 0 6 0
30MAR27 1.65 P 0.20 0.20 0.20 0.22 +0.02 50 1 15 +1
30MAR27 1.70 P 0.00 0.00 0.00 0.24 +0.01 50 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.26 +0.01 49 0 6 0
30MAR27 1.80 P 0.27 0.27 0.27 0.29 +0.01 49 1 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.32 +0.02 50 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.35 +0.02 50 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.39 +0.03 51 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.42 +0.03 51 0 12 0
30MAR27 2.10 P 0.00 0.00 0.00 0.48 +0.03 51 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.55 +0.03 51 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.64 +0.04 53 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.71 +0.03 53 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.80 +0.04 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.88 +0.04 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.96 +0.04 54 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.05 +0.05 56 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.13 +0.04 55 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.22 +0.04 55 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.31 +0.04 56 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.40 +0.04 56 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.49 +0.04 56 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.59 +0.05 57 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.68 +0.05 57 0 1 0
TOTAL PUT 123 5,262 -167
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$ 142.60
28MAY26 97.50 C 0.00 0.00 0.00 45.88 -0.12 127 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 43.46 -0.04 123 0 2 0
28MAY26 102.50 C 0.00 0.00 0.00 40.96 -0.02 116 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 38.48 -0.01 110 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 35.13 -0.86 0 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 33.48 -0.01 96 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 30.92 -0.08 88 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 28.21 -0.32 75 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 25.97 -0.07 76 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 23.40 -0.17 68 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 20.83 -0.10 60 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 18.28 -0.17 52 0 126 0
28MAY26 127.50 C 0.00 0.00 0.00 15.30 -0.70 31 0 47 0
28MAY26 130.00 C 0.00 0.00 0.00 12.91 -0.69 31 0 73 0
28MAY26 132.50 C 0.00 0.00 0.00 10.62 -0.67 31 0 92 0
28MAY26 135.00 C 8.30 8.30 8.30 8.47 -0.65 31 2 174 -2
28MAY26 137.50 C 0.00 0.00 0.00 6.35 -0.78 28 0 156 0
28MAY26 140.00 C 5.25 5.25 4.40 4.70 -0.60 29 10 125 -2
28MAY26 142.50 C 3.22 3.22 3.13 3.35 -0.48 30 20 296 +13
28MAY26 145.00 C 2.70 2.70 2.04 2.28 -0.39 30 52 311 -16
28MAY26 147.50 C 1.97 2.03 1.33 1.48 -0.34 30 58 220 +15
28MAY26 150.00 C 1.29 1.29 0.83 0.92 -0.28 30 26 273 +26
28MAY26 152.50 C 0.82 0.82 0.82 0.55 -0.18 30 1 186 0
28MAY26 155.00 C 0.51 0.51 0.51 0.33 -0.10 31 15 124 +15
28MAY26 157.50 C 0.00 0.00 0.00 0.17 -0.07 31 0 47 0
28MAY26 160.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 83 0
28MAY26 162.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 10 0
29JUN26 60.00 C 0.00 0.00 0.00 82.75 -0.75 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 80.10 -1.00 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 78.18 -0.43 115 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 75.54 -0.59 101 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 72.63 -0.91 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 70.14 -1.01 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 67.82 -0.87 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 65.34 -0.83 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 63.27 -0.42 89 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 60.36 -0.75 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 57.71 -0.92 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 55.81 -0.45 77 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 52.91 -0.74 49 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 50.42 -0.76 46 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 48.19 -0.50 61 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 45.88 -0.43 63 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 43.46 -0.38 62 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 40.96 -0.45 58 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 38.48 -0.43 54 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 35.98 -0.47 51 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 33.57 -0.44 49 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 31.09 -0.49 46 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 28.64 -0.51 43 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 26.23 -0.50 41 0 50 0
29JUN26 120.00 C 0.00 0.00 0.00 23.83 -0.54 39 0 1,063 0
29JUN26 122.50 C 0.00 0.00 0.00 20.95 -0.67 30 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 18.69 -0.67 30 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 16.53 -0.64 30 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 14.47 -0.62 30 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 12.54 -0.59 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 10.75 -0.56 30 0 181 0
29JUN26 137.50 C 0.00 0.00 0.00 9.00 -0.63 29 0 155 0
29JUN26 140.00 C 7.60 7.60 7.60 7.48 -0.65 29 1 242 0
29JUN26 142.50 C 0.00 0.00 0.00 6.14 -0.61 29 0 208 0
29JUN26 145.00 C 5.88 5.88 4.95 5.02 -0.45 29 50 195 +46
29JUN26 147.50 C 3.90 3.90 3.90 4.06 -0.49 29 1 120 -1
29JUN26 150.00 C 0.00 0.00 0.00 3.25 -0.46 29 0 114 0
29JUN26 152.50 C 2.53 2.53 2.53 2.56 -0.38 29 15 167 -15
29JUN26 155.00 C 2.47 2.47 1.99 2.07 -0.28 30 28 187 -12
29JUN26 157.50 C 2.07 2.07 2.07 1.63 -0.19 30 15 151 +15
29JUN26 160.00 C 1.44 1.66 1.30 1.25 -0.15 30 31 75 +16
29JUN26 162.50 C 1.36 1.36 1.01 0.94 -0.12 30 17 55 +3
29JUN26 165.00 C 1.02 1.02 0.91 0.70 -0.10 30 2 4 +2
29JUN26 167.50 C 0.80 0.80 0.68 0.52 -0.07 30 16 42 +4
30JUL26 105.00 C 0.00 0.00 0.00 39.11 -0.26 48 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 36.59 -0.36 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 34.23 -0.32 43 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 31.64 -0.54 39 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 29.47 -0.36 39 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 27.09 -0.21 37 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 24.76 -0.52 35 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 22.52 -0.07 34 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 20.36 -0.12 33 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 17.77 -0.70 29 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 15.87 -0.69 29 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 14.08 -0.67 29 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 12.41 -0.66 29 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 10.98 -0.52 30 0 90 0
30JUL26 140.00 C 0.00 0.00 0.00 9.53 -0.60 30 0 68 0
30JUL26 142.50 C 0.00 0.00 0.00 8.22 -0.57 30 0 59 0
30JUL26 145.00 C 0.00 0.00 0.00 7.07 -0.45 30 0 56 0
30JUL26 147.50 C 0.00 0.00 0.00 6.07 -0.39 30 0 36 0
30JUL26 150.00 C 5.17 5.17 5.17 5.12 -0.42 30 2 39 0
30JUL26 152.50 C 0.00 0.00 0.00 4.34 -0.42 30 0 52 0
30JUL26 155.00 C 0.00 0.00 0.00 3.67 -0.40 30 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 3.05 -0.36 30 0 136 0
30JUL26 160.00 C 2.84 2.84 2.75 2.52 -0.32 30 30 179 +25
30JUL26 162.50 C 0.00 0.00 0.00 2.07 -0.28 30 0 107 0
30JUL26 165.00 C 0.00 0.00 0.00 1.64 -0.24 29 0 15 0
30JUL26 167.50 C 1.80 1.80 1.80 1.33 -0.21 29 1 2 +1
28AUG26 112.50 C 0.00 0.00 0.00 32.53 -0.26 39 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 30.21 -0.32 37 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 27.95 -0.35 36 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 25.76 -0.38 35 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 23.65 -0.38 34 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 21.62 +0.07 33 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 19.11 -0.54 30 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 17.33 -0.51 30 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 15.65 -0.48 30 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 14.07 -0.45 30 0 19 0
28AUG26 137.50 C 0.00 0.00 0.00 12.48 -0.53 30 0 31 0
28AUG26 140.00 C 0.00 0.00 0.00 11.07 -0.59 30 0 90 0
28AUG26 142.50 C 10.81 10.81 10.81 9.78 -0.56 30 15 30 +15
28AUG26 145.00 C 9.58 9.58 9.58 8.67 -0.46 30 15 46 +15
28AUG26 147.50 C 0.00 0.00 0.00 7.57 -0.49 30 0 16 0
28AUG26 150.00 C 0.00 0.00 0.00 6.66 -0.44 30 0 45 0
28AUG26 152.50 C 0.00 0.00 0.00 5.78 -0.47 30 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 5.11 -0.38 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 4.43 -0.37 30 0 92 0
28AUG26 160.00 C 4.08 4.08 4.01 3.89 -0.27 30 30 98 +30
28AUG26 162.50 C 0.00 0.00 0.00 3.43 -0.15 31 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 2.94 -0.13 31 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 2.44 -0.11 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 76.67 -0.04 75 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 74.21 -0.04 72 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 71.75 -0.05 69 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 69.29 -0.05 66 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 66.85 -0.04 64 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 64.33 -0.12 60 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 62.28 +0.27 63 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 59.52 -0.06 57 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 57.02 -0.13 54 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 54.80 +0.08 54 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 52.37 +0.07 52 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 49.95 +0.07 50 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 47.44 -0.07 47 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 45.03 -0.08 45 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 42.66 -0.05 43 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 39.29 -1.10 33 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 37.85 -0.19 39 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 35.51 -0.24 38 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 33.21 -0.30 37 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 30.98 -0.34 36 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 28.81 -0.37 35 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 26.71 -0.40 34 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 24.68 -0.38 33 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 22.74 -0.16 33 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 20.28 -0.82 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 18.57 -0.82 30 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 16.95 -0.81 30 0 5 0
29SEP26 135.00 C 0.00 0.00 0.00 15.42 -0.80 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 13.99 -0.79 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 12.63 -0.79 30 0 23 0
29SEP26 142.50 C 0.00 0.00 0.00 11.44 -0.72 30 0 149 0
29SEP26 145.00 C 0.00 0.00 0.00 10.29 -0.68 30 0 46 0
29SEP26 147.50 C 9.25 9.29 9.25 9.18 -0.54 30 27 162 +27
29SEP26 150.00 C 0.00 0.00 0.00 8.24 -0.84 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 7.39 -0.46 30 0 55 0
29SEP26 155.00 C 0.00 0.00 0.00 6.69 -0.38 31 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 5.90 -0.48 31 0 70 0
29SEP26 160.00 C 5.25 5.25 5.21 5.24 -0.58 31 16 191 +16
29SEP26 162.50 C 0.00 0.00 0.00 4.62 -0.33 31 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 4.06 -0.29 31 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 3.46 -0.46 30 0 201 0
30DEC26 72.50 C 0.00 0.00 0.00 71.75 -0.36 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 69.29 -0.40 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 66.85 -0.39 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 64.33 -0.50 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 62.28 -0.15 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.52 -0.47 45 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 57.02 -0.59 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.80 -0.36 43 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 52.37 -0.41 41 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 49.95 -0.44 40 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 47.87 +0.10 40 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 45.03 -0.56 36 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 43.10 -0.27 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 40.95 -0.14 37 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 38.69 -0.15 36 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 36.43 -0.22 35 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 34.29 -0.22 34 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 32.15 -0.26 33 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 30.14 -0.25 33 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 28.14 -0.26 32 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 26.27 -0.23 32 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 24.44 -0.23 32 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 22.67 +0.10 31 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 20.45 -0.53 30 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 18.91 -0.51 30 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 17.49 -0.47 30 0 13 0
30DEC26 137.50 C 0.00 0.00 0.00 16.13 -0.46 30 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 14.72 -0.54 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 13.61 -0.74 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 12.50 -0.71 30 0 28 0
30DEC26 147.50 C 0.00 0.00 0.00 11.47 -0.54 30 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 10.18 -0.84 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 9.62 -0.59 30 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 8.93 -0.35 30 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 8.07 -0.43 30 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 7.43 -0.30 30 0 111 0
30DEC26 162.50 C 7.41 7.41 7.41 6.74 -0.25 30 15 30 0
30DEC26 165.00 C 0.00 0.00 0.00 6.14 -0.24 30 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 5.55 -0.07 30 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 40.95 -0.50 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 38.69 -0.63 31 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 36.43 -0.79 30 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 34.84 -0.36 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 32.82 -0.38 31 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 30.96 -0.30 31 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 29.10 -0.30 31 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 27.33 -0.27 30 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 25.59 -0.29 30 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 23.91 -0.34 30 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 22.36 -0.23 30 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 20.87 -0.23 30 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 19.51 -0.25 29 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 18.14 -0.33 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 16.31 -0.87 28 0 3 0
30MAR27 142.50 C 0.00 0.00 0.00 15.17 -1.11 28 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 14.11 -1.06 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 13.03 -1.06 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.19 -0.94 28 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 11.33 -0.90 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 10.71 -0.56 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.60 -0.99 28 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.89 -0.96 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 8.24 -0.88 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 7.78 -0.61 29 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 7.20 -0.57 29 0 4 0
TOTAL CALL 511 13,150 +236
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 0.01 0.00 58 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.01 0.00 54 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.01 0.00 50 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.01 0.00 42 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.01 0.00 38 0 75 0
28MAY26 120.00 P 0.00 0.00 0.00 0.01 0.00 34 0 526 0
28MAY26 122.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 95 0
28MAY26 125.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 183 0
28MAY26 127.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 111 0
28MAY26 130.00 P 0.00 0.00 0.00 0.19 +0.01 31 0 189 0
28MAY26 132.50 P 0.47 0.47 0.41 0.41 +0.04 31 32 178 +15
28MAY26 135.00 P 0.80 0.80 0.56 0.77 +0.07 31 47 193 +2
28MAY26 137.50 P 1.30 1.39 1.30 1.29 +0.05 30 21 280 -17
28MAY26 140.00 P 2.08 2.17 1.61 2.07 +0.07 30 49 186 +13
28MAY26 142.50 P 2.44 3.28 2.44 3.32 +0.36 31 16 92 +2
28MAY26 145.00 P 3.80 3.80 3.80 4.54 +0.12 30 9 60 0
28MAY26 147.50 P 0.00 0.00 0.00 6.33 +0.25 31 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 8.24 +0.50 31 0 13 0
28MAY26 152.50 P 0.00 0.00 0.00 10.36 +0.56 31 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 12.62 +0.61 31 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 14.99 +0.65 31 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 17.42 +0.67 30 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 19.90 +0.69 0 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 22.40 +0.70 0 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 24.90 +0.70 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 79 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 72 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 51 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 0.00 31 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.02 0.00 31 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.03 0.00 30 0 51 0
29JUN26 112.50 P 0.00 0.00 0.00 0.06 0.00 30 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.10 0.00 30 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 47 0
29JUN26 120.00 P 0.64 0.64 0.64 0.29 +0.02 30 20 380 +20
29JUN26 122.50 P 0.70 0.81 0.70 0.47 +0.05 30 10 152 -1
29JUN26 125.00 P 1.02 1.05 0.86 0.71 +0.04 30 165 855 +160
29JUN26 127.50 P 1.17 1.34 1.17 1.06 +0.07 30 30 129 +15
29JUN26 130.00 P 1.47 1.68 1.47 1.51 +0.09 30 7 685 +6
29JUN26 132.50 P 1.88 1.88 1.82 2.10 +0.13 30 25 180 +25
29JUN26 135.00 P 2.43 2.92 2.43 2.81 +0.15 30 47 168 -29
29JUN26 137.50 P 0.00 0.00 0.00 3.61 +0.11 30 0 225 0
29JUN26 140.00 P 0.00 0.00 0.00 4.74 +0.24 30 0 76 0
29JUN26 142.50 P 0.00 0.00 0.00 5.83 +0.16 30 0 93 0
29JUN26 145.00 P 6.32 7.23 6.32 7.32 +0.38 31 7 61 +1
29JUN26 147.50 P 0.00 0.00 0.00 8.58 +0.09 29 0 16 0
29JUN26 150.00 P 0.00 0.00 0.00 10.34 +0.43 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 12.14 +0.47 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 14.06 +0.49 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 16.11 +0.53 30 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 18.25 +0.57 30 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 20.47 +0.60 30 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 22.54 +0.40 26 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 24.95 +0.40 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 8 0
30JUL26 107.50 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.17 -0.01 29 0 12 0
30JUL26 112.50 P 0.00 0.00 0.00 0.26 -0.01 29 0 21 0
30JUL26 115.00 P 0.00 0.00 0.00 0.39 -0.01 29 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 0.56 -0.01 29 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 0.83 +0.01 30 0 91 0
30JUL26 122.50 P 0.00 0.00 0.00 1.12 -0.01 29 0 75 0
30JUL26 125.00 P 1.87 1.87 1.81 1.55 0.00 30 26 31 +26
30JUL26 127.50 P 2.33 2.33 2.33 2.04 0.00 30 15 62 +15
30JUL26 130.00 P 0.00 0.00 0.00 2.67 +0.02 30 0 83 0
30JUL26 132.50 P 3.50 3.50 3.50 3.39 +0.04 30 15 16 0
30JUL26 135.00 P 0.00 0.00 0.00 4.22 +0.05 30 0 221 0
30JUL26 137.50 P 5.28 5.28 5.28 5.23 +0.08 30 1 98 0
30JUL26 140.00 P 5.85 6.23 5.85 6.27 +0.16 30 6 81 +4
30JUL26 142.50 P 0.00 0.00 0.00 7.44 +0.10 30 0 15 0
30JUL26 145.00 P 0.00 0.00 0.00 8.78 +0.20 30 0 22 0
30JUL26 147.50 P 10.21 10.21 10.21 10.33 +0.23 30 7 7 +7
30JUL26 150.00 P 0.00 0.00 0.00 11.76 +0.24 29 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 13.48 +0.30 29 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 15.27 +0.32 29 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 17.20 +0.37 29 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 19.19 +0.42 29 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 21.02 +0.19 28 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 23.29 +0.36 28 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 25.33 +0.06 27 0 0 0
28AUG26 112.50 P 0.98 1.00 0.98 0.64 +0.04 30 6 6 +6
28AUG26 115.00 P 0.00 0.00 0.00 0.88 +0.07 30 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 1.17 +0.10 30 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 1.53 +0.10 30 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 1.97 +0.13 30 0 15 0
28AUG26 125.00 P 0.00 0.00 0.00 2.54 +0.15 31 0 30 0
28AUG26 127.50 P 0.00 0.00 0.00 3.19 +0.18 31 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 3.89 +0.21 31 0 15 0
28AUG26 132.50 P 0.00 0.00 0.00 4.64 +0.13 31 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 5.52 +0.21 30 0 2 0
28AUG26 137.50 P 0.00 0.00 0.00 6.51 +0.16 30 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 7.65 +0.32 30 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 8.89 +0.26 30 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 10.17 +0.30 30 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 11.56 +0.21 30 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 13.15 +0.38 30 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 14.85 +0.46 30 0 15 0
28AUG26 155.00 P 0.00 0.00 0.00 16.62 +0.50 30 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 18.40 +0.51 30 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 20.34 +0.55 30 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 21.96 +0.23 29 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 23.99 +0.23 29 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 26.11 +0.09 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 31 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.10 -0.02 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.15 -0.03 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.23 -0.02 30 0 121 0
29SEP26 102.50 P 0.00 0.00 0.00 0.32 -0.04 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.44 -0.04 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 0.61 -0.06 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 0.80 -0.08 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.06 -0.08 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 1.37 -0.09 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 1.73 -0.10 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 2.19 -0.11 30 0 15 0
29SEP26 122.50 P 0.00 0.00 0.00 2.68 -0.11 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 3.41 -0.11 31 0 44 0
29SEP26 127.50 P 0.00 0.00 0.00 4.08 +0.11 31 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 4.90 +0.17 31 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 5.74 +0.12 31 0 52 0
29SEP26 135.00 P 0.00 0.00 0.00 6.68 +0.19 31 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 7.68 +0.22 30 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 8.87 +0.27 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 10.00 +0.24 30 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 11.34 +0.03 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 12.81 +0.25 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 14.37 +0.44 30 0 26 0
29SEP26 152.50 P 0.00 0.00 0.00 15.94 +0.38 30 0 30 0
29SEP26 155.00 P 0.00 0.00 0.00 17.63 +0.13 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 19.03 -0.25 29 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 20.86 -0.20 29 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 22.91 -0.04 29 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 24.86 +0.03 29 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 26.92 +0.06 29 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 0.00 30 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.07 0.00 30 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.10 0.00 30 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.14 0.00 30 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.28 +0.01 30 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.39 +0.02 30 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.51 +0.02 30 0 113 0
30DEC26 97.50 P 0.00 0.00 0.00 0.69 +0.03 30 0 11 0
30DEC26 100.00 P 0.00 0.00 0.00 0.87 +0.03 30 0 180 0
30DEC26 102.50 P 0.00 0.00 0.00 1.13 +0.04 30 0 70 0
30DEC26 105.00 P 0.00 0.00 0.00 1.40 +0.05 30 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 1.76 +0.06 30 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 2.13 +0.07 30 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 2.62 +0.09 30 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 3.11 +0.09 30 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 3.73 +0.13 30 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 4.24 0.00 29 0 45 0
30DEC26 122.50 P 0.00 0.00 0.00 5.10 +0.15 30 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 6.01 +0.35 30 0 316 0
30DEC26 127.50 P 0.00 0.00 0.00 6.76 +0.30 30 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 7.65 +0.29 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 8.66 +0.31 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 9.75 +0.33 29 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 10.85 +0.27 29 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 12.20 +0.36 29 0 40 0
30DEC26 142.50 P 0.00 0.00 0.00 13.43 +0.27 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 14.95 +0.48 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 16.44 +0.40 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 18.02 +0.46 29 0 13 0
30DEC26 152.50 P 19.07 19.07 19.07 19.15 -0.03 28 15 45 0
30DEC26 155.00 P 0.00 0.00 0.00 20.95 +0.03 29 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 22.71 +0.04 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 24.51 +0.01 29 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 26.37 0.00 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 28.32 +0.03 29 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 30.30 +0.08 29 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.04 -0.09 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 2.45 -0.10 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 2.93 -0.20 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 3.53 -0.06 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 4.18 +0.01 29 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 4.76 +0.07 28 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 5.40 +0.02 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 6.25 +0.09 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 7.19 -0.20 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 8.23 +0.24 29 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 9.19 +0.26 29 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 10.04 +0.10 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 11.39 +0.37 29 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 12.37 +0.19 28 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 13.79 +0.37 29 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 14.99 +0.27 28 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 16.37 +0.21 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 18.27 +0.70 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.84 +0.66 29 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 21.34 +0.56 29 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.49 -0.02 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.21 -0.01 28 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 26.00 -0.01 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.80 -0.03 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 29.67 -0.02 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 31.58 -0.01 28 0 0 0
TOTAL PUT 576 11,509 +270
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$ 2.99
28MAY26 2.00 C 0.00 0.00 0.00 1.00 -0.09 119 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.89 -0.10 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.79 -0.10 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.69 -0.10 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.60 -0.09 71 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.49 -0.10 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.41 -0.09 61 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.31 -0.10 48 0 0 0
28MAY26 2.80 C 0.20 0.20 0.20 0.23 -0.09 49 3 122 +3
28MAY26 2.90 C 0.14 0.14 0.14 0.16 -0.08 48 20 167 +20
28MAY26 3.00 C 0.08 0.10 0.08 0.09 -0.07 41 24 150 +2
28MAY26 3.10 C 0.05 0.06 0.05 0.05 -0.05 41 73 169 +14
28MAY26 3.20 C 0.03 0.03 0.02 0.03 -0.03 43 38 366 -22
28MAY26 3.30 C 0.01 0.01 0.01 0.02 -0.02 47 255 2,097 -225
28MAY26 3.40 C 0.01 0.01 0.01 0.01 -0.01 47 20 1,305 -20
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 55 0 534 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 576 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 69 0 56 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 76 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 83 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 89 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 95 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 106 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 116 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.29 -0.10 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.24 -0.10 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.19 -0.10 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.14 -0.10 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.09 -0.10 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.05 -0.09 71 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.00 -0.09 67 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.90 -0.09 60 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.80 -0.09 53 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.69 -0.10 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.60 -0.10 40 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.52 -0.09 46 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.44 -0.07 47 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.36 -0.09 45 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.28 -0.09 41 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.22 -0.08 41 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.17 -0.06 41 0 86 0
29JUN26 3.10 C 0.00 0.00 0.00 0.13 -0.06 42 0 26 0
29JUN26 3.20 C 0.00 0.00 0.00 0.10 -0.04 43 0 60 0
29JUN26 3.30 C 0.00 0.00 0.00 0.08 -0.03 44 0 285 0
29JUN26 3.40 C 0.07 0.07 0.04 0.06 -0.03 45 71 866 +22
29JUN26 3.50 C 0.04 0.04 0.04 0.04 -0.03 44 60 1,197 +60
29JUN26 3.60 C 0.03 0.03 0.03 0.03 -0.02 44 30 337 +30
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.02 44 0 45 0
29JUN26 3.80 C 0.02 0.02 0.02 0.01 -0.02 41 1 235 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 44 0 60 0
29JUN26 4.00 C 0.01 0.01 0.01 0.01 0.00 48 6 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 59 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 54 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 57 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 62 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 68 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.01 -0.09 59 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.91 -0.09 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.82 -0.09 52 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.73 -0.08 50 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.63 -0.09 44 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.54 -0.11 41 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.46 -0.11 40 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.40 -0.09 43 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.34 -0.08 43 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.28 -0.07 42 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.23 -0.06 42 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.19 -0.05 43 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.16 -0.04 44 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.13 -0.04 44 0 44 0
30JUL26 3.40 C 0.00 0.00 0.00 0.10 -0.04 43 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.08 -0.03 43 0 9 0
30JUL26 3.60 C 0.00 0.00 0.00 0.07 -0.02 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 -0.02 44 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 -0.02 43 0 8 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 -0.02 39 0 5 0
28AUG26 2.00 C 0.00 0.00 0.00 1.01 -0.09 47 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.91 -0.11 42 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.82 -0.09 42 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.73 -0.10 41 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.65 -0.11 42 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.57 -0.10 41 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.50 -0.10 42 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.44 -0.09 43 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.38 -0.08 43 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.33 -0.07 44 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.28 -0.07 43 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.24 -0.07 44 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.21 -0.06 45 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.17 -0.06 44 0 1 0
28AUG26 3.40 C 0.00 0.00 0.00 0.15 -0.05 45 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.13 -0.04 46 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.11 -0.04 46 0 2 0
28AUG26 3.70 C 0.00 0.00 0.00 0.09 -0.04 45 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.08 -0.03 47 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.01 -0.10 39 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.91 -0.11 34 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.83 -0.10 39 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.74 -0.11 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.67 -0.10 40 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.60 -0.09 41 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.53 -0.09 41 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.47 -0.09 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.42 -0.08 43 0 10 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 -0.07 43 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 -0.07 43 0 10 0
29SEP26 3.10 C 0.00 0.00 0.00 0.28 -0.07 43 0 1,010 0
29SEP26 3.20 C 0.22 0.22 0.22 0.25 -0.06 44 10 1,035 -10
29SEP26 3.30 C 0.00 0.00 0.00 0.21 -0.06 43 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.05 45 0 646 0
29SEP26 3.50 C 0.00 0.00 0.00 0.17 -0.04 46 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.15 -0.04 46 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.13 -0.04 46 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 -0.04 46 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 -0.04 45 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.03 46 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.03 46 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.03 46 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 -0.02 46 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.02 45 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.02 42 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.02 38 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30DEC26 2.00 C 1.02 1.02 1.02 1.03 -0.12 34 16 86 +16
30DEC26 2.10 C 0.00 0.00 0.00 0.95 -0.11 36 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.88 -0.10 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.81 -0.09 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.74 -0.09 41 0 5 0
30DEC26 2.50 C 0.00 0.00 0.00 0.68 -0.09 42 0 35 0
30DEC26 2.60 C 0.00 0.00 0.00 0.62 -0.09 42 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.56 -0.09 42 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.51 -0.08 42 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 -0.08 42 0 7 0
30DEC26 3.00 C 0.00 0.00 0.00 0.42 -0.08 43 0 36 0
30DEC26 3.10 C 0.00 0.00 0.00 0.38 -0.07 43 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.34 -0.07 43 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 -0.06 43 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.28 -0.06 44 0 114 0
30DEC26 3.50 C 0.00 0.00 0.00 0.25 -0.06 43 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.23 -0.06 44 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 -0.06 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 -0.05 45 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.05 45 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 -0.05 44 0 22 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.04 45 0 22 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 -0.04 44 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.11 -0.04 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 -0.03 45 0 0 0
30DEC26 4.50 C 0.12 0.12 0.12 0.09 -0.03 45 40 295 +40
30DEC26 4.60 C 0.00 0.00 0.00 0.08 -0.03 45 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 1.08 -0.11 39 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.01 -0.10 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.94 -0.10 41 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.87 -0.10 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.81 -0.10 42 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 -0.09 42 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.70 -0.08 43 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.65 -0.08 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.60 -0.08 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.55 -0.08 43 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.51 -0.06 44 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 -0.07 44 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.44 -0.06 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.40 -0.07 44 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 -0.04 46 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 -0.06 45 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.32 -0.05 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 -0.05 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 -0.06 45 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 -0.04 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.24 -0.04 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 -0.04 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.20 -0.04 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.18 -0.04 45 0 0 0
30MAR27 4.40 C 0.20 0.20 0.20 0.17 -0.03 46 10 460 +10
TOTAL CALL 677 16,127 -60
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 99 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 75 0 180 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 64 0 292 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 53 0 130 0
28MAY26 2.70 P 0.00 0.00 0.00 0.02 +0.01 51 0 180 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 +0.01 44 0 545 0
28MAY26 2.90 P 0.07 0.07 0.06 0.06 +0.02 44 13 783 +13
28MAY26 3.00 P 0.11 0.11 0.11 0.10 +0.03 42 5 3,009 0
28MAY26 3.10 P 0.00 0.00 0.00 0.17 +0.05 47 0 276 0
28MAY26 3.20 P 0.00 0.00 0.00 0.24 +0.06 45 0 535 0
28MAY26 3.30 P 0.00 0.00 0.00 0.32 +0.07 41 0 445 0
28MAY26 3.40 P 0.00 0.00 0.00 0.43 +0.10 59 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.52 +0.10 58 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.62 +0.11 65 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.71 +0.09 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.83 +0.11 92 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.93 +0.11 99 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.02 +0.10 92 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 1.12 +0.10 98 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.22 +0.10 104 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.32 +0.10 110 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.42 +0.10 116 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.54 +0.12 148 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.63 +0.11 142 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 85 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 81 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 73 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 59 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 53 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.02 +0.01 47 0 164 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 280 0
29JUN26 2.60 P 0.05 0.05 0.05 0.04 +0.01 42 8 171 0
29JUN26 2.70 P 0.00 0.00 0.00 0.06 +0.01 41 0 403 0
29JUN26 2.80 P 0.10 0.10 0.10 0.10 +0.02 44 100 499 +99
29JUN26 2.90 P 0.12 0.13 0.12 0.14 +0.03 44 160 608 +160
29JUN26 3.00 P 0.20 0.20 0.17 0.18 +0.03 41 65 624 -45
29JUN26 3.10 P 0.00 0.00 0.00 0.25 +0.05 44 0 8,020 0
29JUN26 3.20 P 0.00 0.00 0.00 0.30 +0.04 40 0 117 0
29JUN26 3.30 P 0.00 0.00 0.00 0.38 +0.05 41 0 14 0
29JUN26 3.40 P 0.00 0.00 0.00 0.47 +0.06 45 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.56 +0.08 47 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.63 +0.06 38 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.75 +0.10 53 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.83 +0.09 46 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.93 +0.09 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.03 +0.10 54 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.12 +0.09 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.22 +0.10 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.32 +0.10 54 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.42 +0.10 57 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.54 +0.12 77 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.63 +0.11 73 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.72 +0.10 65 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.82 +0.10 68 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.92 +0.10 71 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30JUL26 2.30 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.04 +0.01 45 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.06 +0.02 45 0 45 0
30JUL26 2.60 P 0.07 0.07 0.07 0.08 +0.02 44 1 58 +1
30JUL26 2.70 P 0.11 0.11 0.11 0.10 +0.01 41 1 7 +1
30JUL26 2.80 P 0.15 0.15 0.15 0.14 +0.03 42 36 98 0
30JUL26 2.90 P 0.18 0.18 0.18 0.18 +0.02 41 37 357 +37
30JUL26 3.00 P 0.00 0.00 0.00 0.24 +0.04 43 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.30 +0.05 44 0 10 0
30JUL26 3.20 P 0.00 0.00 0.00 0.37 +0.06 45 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.42 +0.04 41 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.52 +0.08 46 0 15 0
30JUL26 3.50 P 0.00 0.00 0.00 0.60 +0.08 47 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.68 +0.08 46 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.76 +0.07 45 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.84 +0.07 42 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.93 +0.07 40 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.03 +0.08 43 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.12 +0.08 39 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.02 0.00 46 0 1 0
28AUG26 2.20 P 0.03 0.03 0.03 0.03 0.00 45 2 5 +2
28AUG26 2.30 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.12 +0.01 46 0 1 0
28AUG26 2.70 P 0.00 0.00 0.00 0.16 +0.02 47 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.20 +0.02 46 0 2 0
28AUG26 2.90 P 0.00 0.00 0.00 0.25 +0.03 47 0 1 0
28AUG26 3.00 P 0.29 0.29 0.29 0.30 +0.03 47 5 5 +5
28AUG26 3.10 P 0.00 0.00 0.00 0.36 +0.04 47 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.42 +0.04 47 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.49 +0.04 47 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.57 +0.05 48 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.64 +0.05 48 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.72 +0.06 48 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.81 +0.06 50 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 0.90 +0.07 51 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.99 +0.07 52 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.08 +0.08 53 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.18 +0.08 56 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.05 0.00 46 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.07 +0.01 46 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.09 +0.01 46 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.12 +0.01 46 0 149 0
29SEP26 2.60 P 0.16 0.16 0.14 0.15 +0.01 45 10 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.19 +0.02 46 0 206 0
29SEP26 2.80 P 0.00 0.00 0.00 0.23 +0.02 45 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.28 +0.03 46 0 247 0
29SEP26 3.00 P 0.00 0.00 0.00 0.34 +0.04 47 0 228 0
29SEP26 3.10 P 0.00 0.00 0.00 0.40 +0.04 47 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 +0.04 47 0 1,342 0
29SEP26 3.30 P 0.00 0.00 0.00 0.53 +0.05 47 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 +0.05 47 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.68 +0.06 48 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 0.76 +0.06 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.84 +0.06 49 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.92 +0.06 49 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 +0.07 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.10 +0.07 51 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.19 +0.07 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.29 +0.08 54 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.38 +0.09 54 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.48 +0.09 57 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.58 +0.10 59 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.67 +0.10 59 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.77 +0.11 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.86 +0.10 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.96 +0.11 62 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.07 0.00 45 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 +0.01 46 0 142 0
30DEC26 2.30 P 0.12 0.12 0.12 0.12 +0.01 45 2 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.15 +0.01 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.18 +0.01 44 0 465 0
30DEC26 2.60 P 0.22 0.23 0.22 0.21 +0.01 44 100 408 +100
30DEC26 2.70 P 0.00 0.00 0.00 0.27 +0.02 46 0 213 0
30DEC26 2.80 P 0.00 0.00 0.00 0.31 +0.02 45 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.37 +0.03 46 0 129 0
30DEC26 3.00 P 0.00 0.00 0.00 0.42 +0.03 46 0 175 0
30DEC26 3.10 P 0.00 0.00 0.00 0.48 +0.03 46 0 144 0
30DEC26 3.20 P 0.00 0.00 0.00 0.54 +0.03 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.61 +0.04 46 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.68 +0.04 47 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.75 +0.04 46 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.83 +0.05 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.91 +0.05 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.99 +0.06 48 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.07 +0.06 48 0 0 0
30DEC26 4.00 P 1.17 1.17 1.17 1.16 +0.06 49 1 8 +1
30DEC26 4.10 P 0.00 0.00 0.00 1.24 +0.06 49 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.33 +0.07 50 0 98 0
30DEC26 4.30 P 0.00 0.00 0.00 1.42 +0.07 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.51 +0.07 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.61 +0.08 53 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.70 +0.08 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.09 +0.01 46 0 7 0
30MAR27 2.10 P 0.00 0.00 0.00 0.12 +0.01 47 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.14 +0.01 45 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.16 0.00 44 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.20 +0.02 45 0 135 0
30MAR27 2.50 P 0.23 0.23 0.23 0.24 +0.02 45 5 113 +5
30MAR27 2.60 P 0.00 0.00 0.00 0.28 +0.02 45 0 182 0
30MAR27 2.70 P 0.33 0.33 0.33 0.33 +0.03 45 10 137 +10
30MAR27 2.80 P 0.00 0.00 0.00 0.39 +0.03 46 0 211 0
30MAR27 2.90 P 0.42 0.42 0.42 0.44 +0.03 46 5 182 +5
30MAR27 3.00 P 0.00 0.00 0.00 0.50 +0.04 47 0 49 0
30MAR27 3.10 P 0.00 0.00 0.00 0.56 +0.04 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.62 +0.05 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.69 +0.05 47 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.76 +0.06 48 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.83 +0.05 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.90 +0.05 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.98 +0.06 48 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.06 +0.06 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.14 +0.07 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.22 +0.07 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.30 +0.07 49 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.39 +0.07 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.47 +0.07 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.56 +0.07 50 0 10 0
TOTAL PUT 566 28,364 +394
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SHZ - SHENZHOU INTL CLOSING PRICE HK$ 46.50
28MAY26 37.00 C 0.00 0.00 0.00 9.75 -0.89 83 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.57 -1.07 53 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.76 -0.88 69 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.74 -0.90 59 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 5.71 -1.05 50 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 4.57 -1.09 29 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 3.63 -1.06 29 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 2.75 -1.01 29 0 7 0
28MAY26 45.00 C 0.00 0.00 0.00 2.00 -0.89 30 0 126 0
28MAY26 46.00 C 0.00 0.00 0.00 1.33 -0.75 29 0 234 0
28MAY26 47.00 C 0.82 0.82 0.82 0.82 -0.61 29 1 140 +1
28MAY26 48.00 C 0.45 0.45 0.45 0.46 -0.48 28 35 230 +20
28MAY26 49.00 C 0.46 0.46 0.32 0.25 -0.33 29 58 215 +7
28MAY26 50.00 C 0.18 0.18 0.18 0.13 -0.20 29 67 516 +67
28MAY26 52.50 C 0.00 0.00 0.00 0.02 -0.05 30 0 298 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 37 0 95 0
28MAY26 57.50 C 0.02 0.02 0.02 0.01 0.00 45 5 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 86 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 92 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 103 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 108 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.75 -0.99 57 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 8.72 -0.92 50 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 7.80 -0.89 49 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.80 -0.88 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.71 -1.05 35 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 4.76 -1.02 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 3.93 -0.96 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 3.18 -0.88 32 0 0 0
29JUN26 45.00 C 2.78 2.78 2.78 2.50 -0.81 31 10 321 +10
29JUN26 46.00 C 2.23 2.23 1.95 1.94 -0.66 31 22 238 +22
29JUN26 47.00 C 0.00 0.00 0.00 1.49 -0.55 32 0 330 0
29JUN26 48.00 C 0.00 0.00 0.00 1.14 -0.47 32 0 465 0
29JUN26 49.00 C 0.00 0.00 0.00 0.86 -0.37 32 0 243 0
29JUN26 50.00 C 0.78 0.78 0.77 0.64 -0.30 32 54 111 +37
29JUN26 52.50 C 0.00 0.00 0.00 0.28 -0.17 32 0 84 0
29JUN26 55.00 C 0.00 0.00 0.00 0.12 -0.08 32 0 130 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 150 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.76 -0.98 47 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.81 -0.94 45 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.85 -0.89 42 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.92 -0.91 39 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.86 -1.00 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.07 -0.94 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.34 -0.89 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.69 -0.82 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.13 -0.73 34 0 40 0
30JUL26 46.00 C 0.00 0.00 0.00 2.63 -0.62 33 0 55 0
30JUL26 47.00 C 2.47 2.47 2.18 2.20 -0.56 33 30 65 -15
30JUL26 48.00 C 0.00 0.00 0.00 1.84 -0.49 34 0 90 0
30JUL26 49.00 C 1.71 1.71 1.71 1.54 -0.43 34 15 66 +15
30JUL26 50.00 C 0.00 0.00 0.00 1.27 -0.39 34 0 31 0
30JUL26 52.50 C 0.00 0.00 0.00 0.76 -0.29 34 0 81 0
30JUL26 55.00 C 0.00 0.00 0.00 0.43 -0.20 34 0 79 0
30JUL26 57.50 C 0.00 0.00 0.00 0.24 -0.12 34 0 69 0
30JUL26 60.00 C 0.00 0.00 0.00 0.12 -0.08 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.07 -0.04 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.89 -0.88 45 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 8.93 -0.92 42 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.06 -0.87 41 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.21 -0.86 39 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.43 -0.73 38 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.54 -0.87 36 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 4.91 -0.80 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 4.33 -0.76 36 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 3.83 -0.68 36 0 27 0
28AUG26 46.00 C 0.00 0.00 0.00 3.35 -0.60 36 0 15 0
28AUG26 47.00 C 0.00 0.00 0.00 2.93 -0.55 36 0 71 0
28AUG26 48.00 C 0.00 0.00 0.00 2.55 -0.51 36 0 105 0
28AUG26 49.00 C 0.00 0.00 0.00 2.22 -0.47 36 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 1.93 -0.43 36 0 45 0
28AUG26 52.50 C 0.00 0.00 0.00 1.32 -0.37 36 0 31 0
28AUG26 55.00 C 0.00 0.00 0.00 0.87 -0.29 36 0 65 0
28AUG26 57.50 C 0.00 0.00 0.00 0.57 -0.21 36 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.37 -0.14 36 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.23 -0.10 36 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 -0.04 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.08 -0.76 43 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.13 -0.78 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.26 -0.80 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.50 -0.74 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.77 -0.70 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.25 -0.78 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 5.66 -0.76 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.14 -0.70 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 4.49 -0.82 37 0 45 0
29SEP26 46.00 C 0.00 0.00 0.00 4.06 -0.60 37 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 3.65 -0.57 37 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 3.27 -0.53 37 0 10 0
29SEP26 49.00 C 0.00 0.00 0.00 2.93 -0.49 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 2.60 -0.48 38 0 16 0
29SEP26 52.50 C 0.00 0.00 0.00 1.94 -0.39 38 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 1.43 -0.31 38 0 410 0
29SEP26 57.50 C 0.00 0.00 0.00 1.07 -0.22 38 0 553 0
29SEP26 60.00 C 0.00 0.00 0.00 0.77 -0.20 38 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.54 -0.16 38 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.38 -0.10 38 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.29 -0.06 39 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 -0.06 39 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 -0.05 39 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.36 -0.72 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.55 -0.81 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.85 -0.82 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.22 -0.83 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.64 -0.78 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.09 -0.75 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.55 -0.74 35 0 10 0
30DEC26 44.00 C 0.00 0.00 0.00 6.26 -0.49 37 0 0 0
30DEC26 45.00 C 5.31 5.31 5.31 5.59 -0.68 35 1 23 +1
30DEC26 46.00 C 0.00 0.00 0.00 5.16 -0.63 35 0 4 0
30DEC26 47.00 C 0.00 0.00 0.00 4.76 -0.60 36 0 21 0
30DEC26 48.00 C 0.00 0.00 0.00 4.35 -0.60 36 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 4.02 -0.53 36 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 3.69 -0.51 36 0 131 0
30DEC26 52.50 C 0.00 0.00 0.00 2.96 -0.43 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 2.36 -0.37 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 1.86 -0.34 36 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 1.52 -0.28 37 1 10 0
30DEC26 62.50 C 0.00 0.00 0.00 1.20 -0.22 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.93 -0.20 37 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.73 -0.16 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.58 -0.11 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.44 -0.12 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.35 -0.08 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.27 -0.07 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.21 -0.05 37 1 16 +1
30DEC26 82.50 C 0.00 0.00 0.00 0.16 -0.05 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 -0.04 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 -0.03 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.97 -0.91 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.35 -0.87 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.73 -0.87 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.15 -0.83 35 0 26 0
30MAR27 41.00 C 0.00 0.00 0.00 8.61 -0.81 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.06 -0.81 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.57 -0.76 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.32 -0.52 37 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 6.63 -0.74 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 6.21 -0.69 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 5.82 -0.65 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.42 -0.66 36 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 5.06 -0.62 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.73 -0.57 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 3.95 -0.55 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.31 -0.48 36 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.77 -0.39 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.30 -0.37 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 1.95 -0.35 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.64 -0.27 37 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.36 -0.24 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.14 -0.17 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 0.94 -0.17 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.77 -0.14 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.64 -0.14 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.52 -0.13 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.43 -0.11 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.35 -0.10 37 0 0 0
TOTAL CALL 300 10,154 +166
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 45 0 12 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 118 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 99 0
28MAY26 42.00 P 0.00 0.00 0.00 0.04 +0.02 30 0 141 0
28MAY26 43.00 P 0.00 0.00 0.00 0.09 +0.04 29 0 157 0
28MAY26 44.00 P 0.31 0.31 0.29 0.21 +0.09 29 47 297 +37
28MAY26 45.00 P 0.38 0.40 0.38 0.44 +0.18 30 20 268 +20
28MAY26 46.00 P 0.65 0.80 0.62 0.80 +0.31 30 22 402 0
28MAY26 47.00 P 1.08 1.08 1.04 1.29 +0.44 29 4 541 0
28MAY26 48.00 P 0.00 0.00 0.00 1.95 +0.59 29 0 412 0
28MAY26 49.00 P 0.00 0.00 0.00 2.72 +0.71 29 0 235 0
28MAY26 50.00 P 0.00 0.00 0.00 3.59 +0.89 29 0 306 0
28MAY26 52.50 P 0.00 0.00 0.00 6.00 +1.07 0 0 119 0
28MAY26 55.00 P 0.00 0.00 0.00 8.50 +1.10 0 0 17 0
28MAY26 57.50 P 0.00 0.00 0.00 11.00 +0.99 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.50 +1.10 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.00 +0.98 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.50 +1.10 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.00 +1.10 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.50 +0.98 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.00 +1.10 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.51 +1.11 106 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.00 +1.10 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.50 +1.10 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.00 +1.00 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.50 +1.10 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 41.00 +1.10 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 56 0
29JUN26 38.00 P 0.20 0.20 0.20 0.12 +0.04 32 10 55 +10
29JUN26 39.00 P 0.25 0.27 0.25 0.21 +0.07 32 30 95 +30
29JUN26 40.00 P 0.40 0.40 0.40 0.33 +0.11 32 2 106 +2
29JUN26 41.00 P 0.50 0.50 0.50 0.51 +0.16 32 4 64 +4
29JUN26 42.00 P 0.80 0.80 0.79 0.74 +0.21 32 11 83 -7
29JUN26 43.00 P 0.95 0.95 0.94 1.05 +0.28 32 17 81 +17
29JUN26 44.00 P 1.25 1.47 1.25 1.43 +0.35 33 9 109 -5
29JUN26 45.00 P 1.46 1.46 1.46 1.89 +0.43 33 5 237 +5
29JUN26 46.00 P 2.00 2.16 2.00 2.39 +0.47 32 3 139 +2
29JUN26 47.00 P 2.68 2.68 2.68 3.00 +0.54 32 15 351 +15
29JUN26 48.00 P 0.00 0.00 0.00 3.67 +0.60 32 0 238 0
29JUN26 49.00 P 0.00 0.00 0.00 4.39 +0.64 32 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 5.18 +0.82 32 0 141 0
29JUN26 52.50 P 0.00 0.00 0.00 7.13 +0.72 17 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 9.56 +0.82 0 0 60 0
29JUN26 57.50 P 0.00 0.00 0.00 12.00 +0.97 0 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 14.48 +0.92 0 0 646 0
29JUN26 62.50 P 0.00 0.00 0.00 17.18 +1.15 47 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 19.50 +0.97 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 22.00 +0.97 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 24.67 +1.23 60 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 27.17 +1.16 64 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 29.49 +1.02 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.97 +0.96 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 34.47 +0.90 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.97 +0.97 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 39.51 +1.03 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.98 +0.98 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 44.46 +0.97 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.96 +0.99 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 49.48 +0.93 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.27 +0.06 34 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.40 +0.09 34 0 8 0
30JUL26 39.00 P 0.00 0.00 0.00 0.56 +0.11 34 0 12 0
30JUL26 40.00 P 0.00 0.00 0.00 0.76 +0.14 34 0 65 0
30JUL26 41.00 P 0.00 0.00 0.00 1.02 +0.20 34 0 85 0
30JUL26 42.00 P 0.00 0.00 0.00 1.34 +0.25 34 0 93 0
30JUL26 43.00 P 0.00 0.00 0.00 1.69 +0.28 34 0 51 0
30JUL26 44.00 P 0.00 0.00 0.00 2.06 +0.30 33 0 118 0
30JUL26 45.00 P 0.00 0.00 0.00 2.54 +0.36 34 0 171 0
30JUL26 46.00 P 0.00 0.00 0.00 3.07 +0.43 33 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 3.65 +0.48 33 0 105 0
30JUL26 48.00 P 3.97 4.06 3.97 4.29 +0.54 34 51 41 -47
30JUL26 49.00 P 0.00 0.00 0.00 5.13 +0.74 35 0 20 0
30JUL26 50.00 P 0.00 0.00 0.00 5.71 +0.69 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 7.49 +0.60 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.73 +0.76 27 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.03 +0.80 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 14.48 +0.88 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 17.18 +1.12 38 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.50 +0.84 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.00 +0.97 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.67 +1.17 49 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.17 +1.16 52 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.57 +0.10 36 0 20 0
28AUG26 38.00 P 0.00 0.00 0.00 0.76 +0.15 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.98 +0.16 36 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 1.25 +0.20 36 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 1.55 +0.23 36 0 48 0
28AUG26 42.00 P 0.00 0.00 0.00 1.90 +0.26 36 0 90 0
28AUG26 43.00 P 0.00 0.00 0.00 2.26 +0.28 36 0 95 0
28AUG26 44.00 P 0.00 0.00 0.00 2.70 +0.34 36 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 3.17 +0.38 35 0 31 0
28AUG26 46.00 P 0.00 0.00 0.00 3.69 +0.42 35 0 30 0
28AUG26 47.00 P 0.00 0.00 0.00 4.26 +0.46 35 0 73 0
28AUG26 48.00 P 0.00 0.00 0.00 4.89 +0.52 35 0 36 0
28AUG26 49.00 P 0.00 0.00 0.00 5.57 +0.57 36 0 6 0
28AUG26 50.00 P 0.00 0.00 0.00 6.09 +0.47 33 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 7.94 +0.56 32 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 9.96 +0.59 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.44 +0.95 35 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.54 +0.79 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.23 +1.14 37 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.69 +1.03 38 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.18 +1.15 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.02 +0.18 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 1.27 +0.20 39 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 1.54 +0.21 39 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.87 +0.27 39 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 2.21 +0.28 39 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 2.62 +0.34 39 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 3.05 +0.36 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.54 +0.43 39 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 4.04 +0.44 39 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.61 +0.51 40 0 139 0
29SEP26 47.00 P 0.00 0.00 0.00 5.20 +0.54 40 0 22 0
29SEP26 48.00 P 0.00 0.00 0.00 5.83 +0.58 40 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 6.49 +0.62 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 7.18 +0.65 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 9.05 +0.74 41 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 11.09 +0.82 42 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 13.27 +0.89 43 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 15.56 +0.96 45 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 17.94 +1.01 47 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 20.38 +1.06 50 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 22.87 +1.08 54 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 25.39 +1.10 58 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.59 +0.77 55 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.44 +1.17 65 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 32.47 +0.77 58 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.96 +0.79 61 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 37.39 +0.77 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 40.16 +1.08 70 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.29 +0.75 63 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.82 +0.80 66 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 47.57 +1.09 75 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 50.16 +1.21 80 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 1.64 +0.23 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.93 +0.20 37 0 6 0
30DEC26 39.00 P 0.00 0.00 0.00 2.27 +0.25 37 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.62 +0.26 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 3.03 +0.31 37 0 0 0
30DEC26 42.00 P 3.81 3.81 3.81 3.46 +0.33 37 2 4 +2
30DEC26 43.00 P 0.00 0.00 0.00 3.92 +0.36 37 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.42 +0.41 38 0 26 0
30DEC26 45.00 P 0.00 0.00 0.00 4.94 +0.46 38 0 38 0
30DEC26 46.00 P 0.00 0.00 0.00 5.51 +0.48 38 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 6.10 +0.51 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.70 +0.52 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.37 +0.59 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 8.04 +0.60 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 9.84 +0.69 39 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 11.78 +0.76 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 13.84 +0.81 40 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 16.02 +0.87 41 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.30 +0.95 42 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 20.64 +0.98 44 0 7 0
30DEC26 67.50 P 0.00 0.00 0.00 23.05 +1.02 46 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 25.51 +1.06 48 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 28.00 +1.07 51 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.52 +1.14 54 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.95 +1.14 55 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 35.10 +0.87 52 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 37.85 +1.17 58 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 40.28 +1.14 59 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.76 +1.17 61 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.23 +1.18 63 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 47.58 +1.07 62 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.27 +0.18 37 0 8 0
30MAR27 38.00 P 2.63 2.63 2.63 2.62 +0.21 37 8 33 0
30MAR27 39.00 P 0.00 0.00 0.00 2.98 +0.22 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.38 +0.26 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.81 +0.28 37 0 25 0
30MAR27 42.00 P 0.00 0.00 0.00 4.25 +0.29 38 0 10 0
30MAR27 43.00 P 0.00 0.00 0.00 4.75 +0.35 38 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 5.26 +0.36 38 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.78 +0.36 38 0 13 0
30MAR27 46.00 P 0.00 0.00 0.00 6.36 +0.43 38 0 29 0
30MAR27 47.00 P 0.00 0.00 0.00 6.95 +0.45 38 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 7.56 +0.46 38 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 8.19 +0.49 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.87 +0.54 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 10.61 +0.59 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.49 +0.64 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.50 +0.74 40 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.57 +0.76 40 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.77 +0.84 41 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 21.02 +0.88 42 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.35 +0.92 43 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.71 +0.95 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.07 +0.91 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.52 +0.92 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.95 +0.87 49 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.26 +0.78 49 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 37.85 +0.95 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.28 +0.94 52 0 0 0
TOTAL PUT 260 11,083 +85
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$ 71.15
15MAY26 49.00 C 0.00 0.00 0.00 22.15 -0.39 0 0 0 -1
15MAY26 50.00 C 0.00 0.00 0.00 21.15 -0.39 0 0 0 0
15MAY26 52.50 C 0.00 0.00 0.00 18.65 -0.39 0 0 0 0
15MAY26 55.00 C 0.00 0.00 0.00 16.15 -0.39 0 0 0 0
15MAY26 57.50 C 0.00 0.00 0.00 13.65 -0.40 0 0 0 0
15MAY26 60.00 C 0.00 0.00 0.00 11.15 -0.42 0 0 0 0
15MAY26 62.50 C 0.00 0.00 0.00 8.65 -0.46 0 0 0 0
15MAY26 65.00 C 7.80 7.80 6.30 6.15 -0.59 0 3 0 -7
15MAY26 67.50 C 6.80 6.80 6.80 3.65 -0.92 0 4 0 -13
15MAY26 70.00 C 5.00 6.60 1.00 1.15 -1.66 0 87 0 -47
15MAY26 72.50 C 3.00 4.00 0.01 0.00 -1.57 0 422 341 +145
15MAY26 75.00 C 1.57 2.10 0.01 0.00 -0.76 0 1,141 498 -80
15MAY26 77.50 C 0.85 0.85 0.01 0.00 -0.32 0 361 375 -57
15MAY26 80.00 C 0.27 0.42 0.01 0.00 -0.12 0 338 599 +7
15MAY26 82.50 C 0.24 0.29 0.02 0.00 -0.04 0 20 146 +8
15MAY26 85.00 C 0.06 0.06 0.04 0.00 -0.02 0 16 188 +6
15MAY26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 113 0
15MAY26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 124 0
15MAY26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
15MAY26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
15MAY26 97.50 C 0.03 0.03 0.03 0.00 -0.01 0 3 27 +3
15MAY26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
22MAY26 50.00 C 0.00 0.00 0.00 21.22 -0.96 115 0 0 0
22MAY26 52.50 C 0.00 0.00 0.00 19.00 -0.61 142 0 0 0
22MAY26 55.00 C 0.00 0.00 0.00 16.49 -0.56 124 0 0 0
22MAY26 57.50 C 0.00 0.00 0.00 14.01 -0.51 108 0 0 0
22MAY26 60.00 C 0.00 0.00 0.00 11.54 -0.51 92 0 0 0
22MAY26 62.50 C 0.00 0.00 0.00 8.78 -0.64 55 0 0 0
22MAY26 65.00 C 0.00 0.00 0.00 6.49 -0.80 55 0 0 0
22MAY26 67.50 C 6.40 6.40 4.55 4.55 -0.87 58 4 11 0
22MAY26 70.00 C 6.50 6.50 2.85 2.90 -1.00 57 17 62 +2
22MAY26 72.50 C 4.00 4.30 1.62 1.67 -1.05 57 108 75 +62
22MAY26 75.00 C 2.72 3.58 0.90 0.86 -0.96 56 321 200 +165
22MAY26 77.50 C 2.00 2.54 0.47 0.40 -0.74 56 523 222 +144
22MAY26 80.00 C 1.53 1.68 0.27 0.17 -0.52 56 344 187 +76
22MAY26 82.50 C 1.00 1.01 0.22 0.07 -0.33 56 77 67 +42
22MAY26 85.00 C 0.67 0.73 0.11 0.03 -0.19 58 21 40 +12
22MAY26 87.50 C 0.29 0.29 0.14 0.01 -0.11 57 2 20 0
22MAY26 90.00 C 0.19 0.19 0.07 0.01 -0.05 64 3 19 -1
22MAY26 92.50 C 0.00 0.00 0.00 0.01 -0.02 71 0 98 0
22MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 32 0
22MAY26 97.50 C 0.05 0.05 0.05 0.01 0.00 83 4 8 0
22MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28MAY26 35.00 C 0.00 0.00 0.00 36.42 -1.02 203 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 35.89 -0.21 244 0 0 0
28MAY26 37.00 C 36.39 36.39 36.39 34.78 -0.32 227 8 8 +8
28MAY26 38.00 C 0.00 0.00 0.00 33.79 -0.63 220 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 32.79 -0.53 212 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 31.88 -0.55 211 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 30.19 -1.27 92 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 30.00 -0.43 204 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 28.80 -0.60 183 0 2 0
28MAY26 44.00 C 0.00 0.00 0.00 27.54 -0.57 156 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 26.26 -1.08 113 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 25.80 -0.51 162 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 24.19 -1.09 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 23.89 -0.37 154 0 28 0
28MAY26 49.00 C 0.00 0.00 0.00 22.78 -0.04 142 0 0 0
28MAY26 50.00 C 22.90 22.90 21.60 21.54 -0.64 120 2 34 +1
28MAY26 52.50 C 21.01 21.01 21.01 19.26 -0.35 119 15 85 -2
28MAY26 55.00 C 15.92 15.92 15.92 16.70 -0.35 102 10 84 0
28MAY26 57.50 C 14.00 14.00 14.00 14.08 -0.44 82 4 231 0
28MAY26 60.00 C 14.69 14.69 11.30 11.54 -0.52 67 9 320 +2
28MAY26 62.50 C 12.59 12.59 12.59 8.92 -0.83 48 1 425 0
28MAY26 65.00 C 8.60 8.60 8.60 6.91 -0.71 53 1 229 0
28MAY26 67.50 C 7.90 8.31 4.90 5.12 -0.70 55 59 378 +36
28MAY26 70.00 C 5.00 6.27 4.00 3.40 -0.98 51 39 875 -35
28MAY26 72.50 C 4.90 5.00 2.10 2.30 -0.96 53 161 498 +31
28MAY26 75.00 C 4.37 4.37 1.38 1.41 -0.89 53 801 567 +81
28MAY26 77.50 C 2.25 2.96 0.90 0.82 -0.74 52 178 351 +9
28MAY26 80.00 C 1.80 2.10 0.52 0.45 -0.57 52 653 2,572 -20
28MAY26 82.50 C 1.52 1.52 0.40 0.23 -0.42 52 348 443 -101
28MAY26 85.00 C 1.09 1.09 0.25 0.12 -0.29 53 95 732 -18
28MAY26 87.50 C 0.28 0.40 0.17 0.06 -0.19 53 50 887 +13
28MAY26 90.00 C 0.50 0.50 0.12 0.03 -0.12 53 171 682 +31
28MAY26 92.50 C 0.14 0.22 0.14 0.02 -0.07 56 5 235 +4
28MAY26 95.00 C 0.07 0.07 0.07 0.01 -0.04 56 1 369 0
28MAY26 97.50 C 0.21 0.21 0.06 0.01 -0.02 61 4 111 0
28MAY26 100.00 C 0.07 0.07 0.03 0.01 -0.01 65 7 116 0
28MAY26 102.50 C 0.05 0.05 0.04 0.01 0.00 70 23 60 +10
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 74 0 54 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 158 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 81 0 104 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 85 0 54 0
28MAY26 115.00 C 0.01 0.01 0.01 0.01 0.00 89 5 83 +5
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 92 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 96 0 46 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 99 0 52 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 102 0 226 0
29JUN26 30.00 C 0.00 0.00 0.00 41.76 -0.66 151 0 0 0
29JUN26 31.00 C 43.68 43.68 43.68 40.23 -1.15 0 8 8 +8
29JUN26 32.00 C 42.69 42.69 42.69 39.77 -0.54 141 14 14 +9
29JUN26 33.00 C 0.00 0.00 0.00 38.71 -0.67 132 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 37.76 -0.43 131 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 36.85 -0.59 130 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 35.89 -0.22 128 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 34.99 -0.11 127 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 33.79 -0.63 114 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 33.08 -0.34 122 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 31.88 -0.55 110 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 30.68 -0.78 97 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 30.00 -0.43 106 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 28.80 -0.69 95 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 28.09 -0.38 101 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 27.02 -0.40 95 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 25.80 -0.62 84 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 25.06 -0.38 89 0 0 0
29JUN26 48.00 C 27.95 27.95 27.95 23.89 -0.37 80 15 120 +15
29JUN26 49.00 C 0.00 0.00 0.00 22.78 -0.65 72 0 169 0
29JUN26 50.00 C 23.59 23.59 23.59 21.65 -0.53 64 11 43 0
29JUN26 52.50 C 0.00 0.00 0.00 19.26 -0.35 60 0 61 0
29JUN26 55.00 C 18.82 18.82 18.82 17.17 -0.05 63 15 607 0
29JUN26 57.50 C 0.00 0.00 0.00 14.87 -0.07 59 0 143 0
29JUN26 60.00 C 14.17 14.17 14.17 12.21 -0.44 48 15 1,044 +15
29JUN26 62.50 C 12.04 12.10 12.04 10.22 -0.49 47 50 516 0
29JUN26 65.00 C 12.00 12.00 12.00 8.43 -0.55 48 1 281 -1
29JUN26 67.50 C 7.83 10.00 6.64 6.85 -0.64 48 9 446 -6
29JUN26 70.00 C 7.87 8.97 5.56 5.57 -0.62 49 18 1,098 -10
29JUN26 72.50 C 7.40 7.40 4.26 4.60 -0.50 51 167 471 +2
29JUN26 75.00 C 6.24 6.24 3.50 3.64 -0.49 51 246 1,923 +10
29JUN26 77.50 C 4.80 4.80 2.81 2.81 -0.45 51 125 873 -1
29JUN26 80.00 C 4.10 4.35 2.25 2.14 -0.41 51 1,005 1,632 +503
29JUN26 82.50 C 3.60 3.60 1.82 1.61 -0.36 50 97 234 -16
29JUN26 85.00 C 2.93 3.00 1.61 1.20 -0.31 50 39 546 -5
29JUN26 87.50 C 1.60 2.10 1.17 0.88 -0.26 50 120 359 +3
29JUN26 90.00 C 2.00 2.00 0.94 0.64 -0.22 50 154 1,461 +69
29JUN26 92.50 C 1.76 1.76 0.81 0.47 -0.17 50 31 478 +18
29JUN26 95.00 C 1.01 1.01 0.67 0.33 -0.15 50 12 310 -6
29JUN26 97.50 C 0.59 0.59 0.59 0.24 -0.11 50 3 154 +3
29JUN26 100.00 C 1.00 1.08 0.57 0.17 -0.08 50 80 271 +56
29JUN26 102.50 C 0.38 0.38 0.38 0.12 -0.06 50 1 595 0
29JUN26 105.00 C 0.50 0.57 0.38 0.08 -0.05 50 4 44 +2
29JUN26 107.50 C 0.37 0.43 0.37 0.06 -0.04 51 3 130 +3
29JUN26 110.00 C 0.42 0.42 0.27 0.04 -0.03 50 10 116 +1
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 33 0
29JUN26 115.00 C 0.29 0.30 0.29 0.02 -0.02 51 3 33 +2
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 35 0
29JUN26 120.00 C 0.16 0.16 0.16 0.01 -0.01 51 1 35 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 55 0 113 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 71 0
29JUN26 132.50 C 0.14 0.14 0.14 0.01 0.00 60 1 57 +1
29JUN26 135.00 C 0.10 0.10 0.10 0.01 0.00 61 1 15 +1
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
29JUN26 140.00 C 0.09 0.10 0.09 0.01 0.00 64 9 63 0
30JUL26 35.00 C 0.00 0.00 0.00 36.85 -0.84 98 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 35.89 -0.22 96 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 34.99 -0.64 96 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 34.11 -0.42 96 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 33.08 -0.63 91 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 31.88 -0.78 82 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 30.91 -0.55 80 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 30.00 -0.51 79 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 28.80 -0.81 70 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 28.09 -0.57 76 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 27.02 -0.40 71 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.97 -0.70 66 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 25.06 -0.38 66 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.92 -0.79 59 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.11 -0.32 62 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.74 -0.44 49 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 20.02 -0.45 60 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 17.52 -0.73 53 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 15.37 -0.57 51 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.53 -0.55 52 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 11.45 -0.88 48 0 81 0
30JUL26 65.00 C 0.00 0.00 0.00 10.11 -0.46 51 0 110 0
30JUL26 67.50 C 0.00 0.00 0.00 8.19 -0.53 47 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 6.89 -0.61 47 0 82 0
30JUL26 72.50 C 7.65 7.65 5.77 5.94 -0.52 49 23 274 +17
30JUL26 75.00 C 6.79 7.22 5.18 5.03 -0.50 49 66 189 +15
30JUL26 77.50 C 5.66 5.66 4.50 4.14 -0.47 49 38 204 +15
30JUL26 80.00 C 4.20 5.29 3.69 3.39 -0.44 49 61 781 -7
30JUL26 82.50 C 5.12 5.13 3.30 2.76 -0.40 49 143 225 +53
30JUL26 85.00 C 3.11 4.00 2.83 2.23 -0.36 49 37 147 +16
30JUL26 87.50 C 3.11 3.11 3.11 1.79 -0.33 49 15 228 0
30JUL26 90.00 C 3.30 3.30 1.92 1.43 -0.29 49 19 145 0
30JUL26 92.50 C 0.00 0.00 0.00 1.14 -0.26 49 0 105 0
30JUL26 95.00 C 2.55 2.55 2.55 0.90 -0.23 49 15 63 +15
30JUL26 97.50 C 0.00 0.00 0.00 0.71 -0.19 49 0 4 0
30JUL26 100.00 C 1.28 1.41 1.25 0.56 -0.16 49 20 30 +18
30JUL26 102.50 C 1.15 1.25 1.15 0.44 -0.14 49 6 46 +6
30JUL26 105.00 C 1.49 1.49 0.85 0.34 -0.12 49 56 217 +56
28AUG26 35.00 C 0.00 0.00 0.00 36.85 -0.84 81 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 35.93 -0.19 80 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 34.99 -0.64 79 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 34.11 -0.42 80 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 33.08 -0.63 76 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 31.93 -0.73 69 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 31.04 -0.42 69 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 30.00 -0.51 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 28.87 -0.74 59 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 28.09 -0.57 62 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 27.02 -0.40 58 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 26.05 -0.62 56 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 25.06 -0.38 54 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.21 -0.59 55 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.19 -0.43 52 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.04 -0.64 47 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.08 -0.39 50 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.64 -1.26 45 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.07 -0.84 50 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.35 -0.07 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.44 -0.87 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.92 -0.59 49 0 1 0
28AUG26 67.50 C 0.00 0.00 0.00 9.36 -0.49 48 0 33 0
28AUG26 70.00 C 8.36 8.36 8.20 8.18 -0.50 48 11 21 +6
28AUG26 72.50 C 7.73 7.73 7.52 7.08 -0.52 48 25 111 -5
28AUG26 75.00 C 6.77 8.50 6.77 6.20 -0.52 49 52 74 +16
28AUG26 77.50 C 6.84 7.53 5.50 5.29 -0.50 49 56 82 +6
28AUG26 80.00 C 6.33 6.33 4.90 4.49 -0.48 49 25 100 -9
28AUG26 82.50 C 4.38 4.45 4.38 3.80 -0.45 49 30 67 0
28AUG26 85.00 C 3.55 4.04 3.55 3.20 -0.42 49 16 36 -9
28AUG26 87.50 C 4.19 4.19 3.44 2.69 -0.38 49 45 45 +30
28AUG26 90.00 C 0.00 0.00 0.00 2.25 -0.35 49 0 30 0
28AUG26 92.50 C 0.00 0.00 0.00 1.88 -0.32 49 0 60 0
28AUG26 95.00 C 2.30 2.44 2.30 1.56 -0.30 49 8 23 +8
28AUG26 97.50 C 0.00 0.00 0.00 1.30 -0.26 49 0 0 0
28AUG26 100.00 C 2.30 2.30 2.30 1.07 -0.24 48 1 2 0
28AUG26 102.50 C 1.95 1.95 1.95 0.89 -0.21 49 2 10 +2
28AUG26 105.00 C 0.00 0.00 0.00 0.73 -0.19 48 0 180 0
29SEP26 35.00 C 0.00 0.00 0.00 36.85 -0.84 68 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 35.93 -0.62 68 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 34.99 -0.64 67 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 34.11 -0.42 68 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 33.08 -0.63 64 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 31.93 -0.73 58 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.04 -0.64 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.16 -0.35 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.10 -0.68 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.09 -0.75 52 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 27.10 -0.79 50 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 26.30 -0.65 52 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 25.22 -0.48 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 24.31 -0.49 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 23.51 -0.56 49 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 22.53 -0.78 47 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 20.41 -0.48 47 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 18.48 -0.94 47 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 16.93 -0.39 50 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 15.07 -0.71 49 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 13.61 -0.56 50 0 161 0
29SEP26 65.00 C 11.61 11.61 11.61 11.61 -0.48 47 1 634 -1
29SEP26 67.50 C 0.00 0.00 0.00 10.31 -0.50 47 0 928 0
29SEP26 70.00 C 12.23 12.23 9.25 9.25 -0.40 48 7 1,657 +1
29SEP26 72.50 C 8.61 8.61 8.61 8.05 -0.56 48 2 1,100 +2
29SEP26 75.00 C 7.72 7.72 7.72 7.19 -0.53 48 1 162 0
29SEP26 77.50 C 7.96 7.96 7.96 6.26 -0.52 48 15 109 +15
29SEP26 80.00 C 8.50 8.50 6.01 5.44 -0.49 48 38 2,367 0
29SEP26 82.50 C 0.00 0.00 0.00 4.71 -0.47 48 0 267 0
29SEP26 85.00 C 0.00 0.00 0.00 4.07 -0.45 48 0 99 0
29SEP26 87.50 C 0.00 0.00 0.00 3.51 -0.42 48 0 36 0
29SEP26 90.00 C 4.50 4.55 4.50 3.02 -0.39 48 5 124 0
29SEP26 92.50 C 0.00 0.00 0.00 2.59 -0.36 48 0 137 0
29SEP26 95.00 C 4.00 4.00 3.48 2.22 -0.34 48 8 132 0
29SEP26 97.50 C 3.13 3.13 2.90 1.90 -0.31 48 2 183 0
29SEP26 100.00 C 2.80 2.80 2.44 1.62 -0.28 48 2 81 +1
29SEP26 102.50 C 0.00 0.00 0.00 1.38 -0.26 48 0 59 0
29SEP26 105.00 C 0.00 0.00 0.00 1.18 -0.23 48 0 68 0
29SEP26 107.50 C 0.00 0.00 0.00 1.00 -0.21 48 0 7 0
29SEP26 110.00 C 1.73 1.73 1.70 0.85 -0.19 48 12 120 0
29SEP26 112.50 C 1.75 1.85 1.75 0.72 -0.18 48 4 8 +2
29SEP26 115.00 C 0.00 0.00 0.00 0.61 -0.16 47 0 40 0
29SEP26 117.50 C 0.00 0.00 0.00 0.52 -0.14 48 0 50 0
29SEP26 120.00 C 0.00 0.00 0.00 0.44 -0.12 48 0 141 0
30DEC26 35.00 C 0.00 0.00 0.00 37.33 -0.70 59 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 36.73 -0.30 64 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 35.41 -0.68 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 34.41 -0.78 54 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.48 -0.78 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 32.62 -0.66 53 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 32.16 -0.17 59 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 30.95 -0.49 54 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 29.86 -0.65 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 28.74 -0.84 47 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 28.03 -0.66 48 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 27.40 -0.49 51 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 26.30 -0.74 48 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 25.44 -0.75 47 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 24.71 -0.54 48 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 23.89 -0.51 47 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 22.12 -0.34 48 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 20.33 -0.07 48 0 9 0
30DEC26 57.50 C 0.00 0.00 0.00 18.77 -0.02 49 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 16.67 -1.27 46 0 49 0
30DEC26 62.50 C 0.00 0.00 0.00 15.28 -0.79 46 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 14.00 -1.01 47 0 598 0
30DEC26 67.50 C 0.00 0.00 0.00 12.87 -0.68 47 0 21 0
30DEC26 70.00 C 12.34 12.34 12.34 12.02 -0.32 49 2 666 0
30DEC26 72.50 C 11.51 11.51 10.75 10.79 -0.49 48 4 2,262 +3
30DEC26 75.00 C 0.00 0.00 0.00 9.84 -0.48 48 0 126 0
30DEC26 77.50 C 0.00 0.00 0.00 8.93 -0.44 48 0 33 0
30DEC26 80.00 C 0.00 0.00 0.00 8.07 -0.43 48 0 50 0
30DEC26 82.50 C 0.00 0.00 0.00 7.29 -0.41 48 0 21 0
30DEC26 85.00 C 9.00 9.00 7.00 6.58 -0.39 48 36 105 +26
30DEC26 87.50 C 0.00 0.00 0.00 5.93 -0.38 48 0 0 0
30DEC26 90.00 C 6.00 6.00 6.00 5.34 -0.36 48 2 28 +1
30DEC26 92.50 C 7.00 7.00 7.00 4.80 -0.35 48 1 44 0
30DEC26 95.00 C 5.00 5.00 5.00 4.32 -0.33 48 1 72 -1
30DEC26 97.50 C 0.00 0.00 0.00 3.88 -0.32 48 0 22 0
30DEC26 100.00 C 0.00 0.00 0.00 3.49 -0.30 48 0 79 0
30DEC26 102.50 C 0.00 0.00 0.00 3.14 -0.28 48 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 2.73 -0.35 47 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 2.53 -0.25 48 0 1 0
30DEC26 110.00 C 3.56 3.60 3.56 2.20 -0.23 47 9 22 0
30DEC26 112.50 C 0.00 0.00 0.00 1.98 -0.28 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.77 -0.26 47 0 7 0
30DEC26 117.50 C 0.00 0.00 0.00 1.59 -0.24 47 0 3 0
30DEC26 120.00 C 2.70 3.16 2.70 1.43 -0.17 47 8 40 +8
30MAR27 35.00 C 0.00 0.00 0.00 37.90 -0.51 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 36.96 -0.55 55 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 36.04 -0.54 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 35.13 -0.51 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 34.28 -0.48 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.35 -0.52 51 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 32.47 -0.50 51 0 4 0
30MAR27 42.00 C 0.00 0.00 0.00 31.58 -0.60 50 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 30.71 -0.28 49 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.07 -0.30 50 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.13 -0.41 49 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.22 -0.52 48 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 27.44 -0.61 48 0 3 0
30MAR27 48.00 C 0.00 0.00 0.00 26.66 -0.41 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 25.93 -0.48 48 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 25.34 -0.24 48 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 23.46 -0.33 47 0 300 0
30MAR27 55.00 C 24.60 24.60 22.60 21.95 -0.82 48 8 613 0
30MAR27 57.50 C 0.00 0.00 0.00 19.97 -0.49 46 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 18.47 -0.56 46 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 17.35 -0.33 47 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 15.77 -1.09 46 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 14.50 -1.11 46 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 14.00 -0.43 48 0 18 0
30MAR27 72.50 C 0.00 0.00 0.00 13.09 -0.25 49 0 502 0
30MAR27 75.00 C 0.00 0.00 0.00 11.80 -0.52 48 0 1,130 0
30MAR27 77.50 C 0.00 0.00 0.00 11.02 -0.36 48 0 607 0
30MAR27 80.00 C 12.21 12.21 10.37 10.28 -0.22 48 2 67 +2
30MAR27 82.50 C 0.00 0.00 0.00 9.47 -0.22 48 0 10 0
30MAR27 85.00 C 0.00 0.00 0.00 8.73 -0.20 48 0 23 0
30MAR27 87.50 C 0.00 0.00 0.00 8.04 -0.19 48 0 26 0
30MAR27 90.00 C 0.00 0.00 0.00 7.40 -0.19 48 0 52 0
30MAR27 92.50 C 0.00 0.00 0.00 6.82 -0.17 48 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 6.28 -0.16 48 0 1 0
30MAR27 97.50 C 0.00 0.00 0.00 5.78 -0.16 48 0 0 0
30MAR27 100.00 C 6.89 6.89 6.00 5.32 -0.15 48 2 13 +1
30MAR27 102.50 C 0.00 0.00 0.00 4.90 -0.14 48 0 6 0
30MAR27 105.00 C 6.75 6.75 6.10 4.51 -0.13 48 2 9 +2
TOTAL CALL 9,681 51,703 +1,508
15MAY26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 8 0
15MAY26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 67 0
15MAY26 62.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 98 0
15MAY26 65.00 P 0.03 0.03 0.01 0.00 -0.19 0 2 72 -2
15MAY26 67.50 P 0.02 0.03 0.01 0.00 -0.53 0 39 633 -15
15MAY26 70.00 P 0.12 0.20 0.01 0.00 -1.26 0 324 252 -67
15MAY26 72.50 P 1.45 1.54 0.05 1.35 -1.10 0 560 0 -575
15MAY26 75.00 P 1.00 3.68 0.45 3.85 -0.48 0 381 0 -613
15MAY26 77.50 P 2.80 6.21 2.80 6.35 -0.05 0 35 0 -151
15MAY26 80.00 P 5.60 8.60 5.60 8.85 +0.19 0 5 0 -7
15MAY26 82.50 P 0.00 0.00 0.00 11.35 +0.29 0 0 0 0
15MAY26 85.00 P 0.00 0.00 0.00 13.85 +0.35 0 0 0 -1
15MAY26 87.50 P 0.00 0.00 0.00 16.35 +0.35 0 0 0 0
15MAY26 90.00 P 0.00 0.00 0.00 18.85 +0.35 0 0 0 0
15MAY26 92.50 P 0.00 0.00 0.00 21.35 +0.35 0 0 0 0
15MAY26 95.00 P 0.00 0.00 0.00 23.85 +0.35 0 0 0 0
15MAY26 97.50 P 0.00 0.00 0.00 26.35 +0.35 0 0 0 0
15MAY26 100.00 P 0.00 0.00 0.00 28.85 +0.35 0 0 0 0
22MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
22MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
22MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
22MAY26 57.50 P 0.05 0.05 0.05 0.01 -0.05 61 3 10 +3
22MAY26 60.00 P 0.06 0.06 0.06 0.03 -0.13 57 22 24 +19
22MAY26 62.50 P 0.16 0.16 0.07 0.10 -0.27 56 21 21 +9
22MAY26 65.00 P 0.10 0.32 0.10 0.30 -0.47 55 33 84 -3
22MAY26 67.50 P 0.35 0.75 0.24 0.76 -0.64 54 40 78 +15
22MAY26 70.00 P 0.77 1.76 0.50 1.58 -0.73 54 146 147 +33
22MAY26 72.50 P 1.13 3.01 1.12 2.85 -0.79 53 325 185 +161
22MAY26 75.00 P 2.86 4.60 2.53 4.68 -0.60 56 91 52 +34
22MAY26 77.50 P 4.10 6.60 4.10 6.60 -0.58 50 7 11 0
22MAY26 80.00 P 8.95 8.95 8.95 8.95 -0.32 52 1 3 +1
22MAY26 82.50 P 0.00 0.00 0.00 11.39 -0.10 55 0 2 0
22MAY26 85.00 P 0.00 0.00 0.00 13.86 +0.20 57 0 0 0
22MAY26 87.50 P 0.00 0.00 0.00 16.35 +0.27 0 0 0 0
22MAY26 90.00 P 0.00 0.00 0.00 18.85 +0.32 0 0 0 0
22MAY26 92.50 P 0.00 0.00 0.00 21.35 +0.34 0 0 0 0
22MAY26 95.00 P 0.00 0.00 0.00 23.85 +0.35 0 0 0 0
22MAY26 97.50 P 0.00 0.00 0.00 26.35 +0.35 0 0 0 0
22MAY26 100.00 P 0.00 0.00 0.00 28.85 +0.35 0 0 0 0
28MAY26 35.00 P 0.01 0.01 0.01 0.01 0.00 135 14 14 +14
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
28MAY26 38.00 P 0.01 0.01 0.01 0.01 0.00 120 1 1 +1
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 41.00 P 0.01 0.01 0.01 0.01 0.00 107 1 190 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 16 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 98 0 85 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 125 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 90 0 123 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 86 0 143 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 82 0 213 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 78 0 206 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 74 0 93 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 71 0 151 0
28MAY26 52.50 P 0.03 0.03 0.01 0.01 -0.01 62 7 572 -1
28MAY26 55.00 P 0.03 0.04 0.03 0.01 -0.05 53 3 1,349 0
28MAY26 57.50 P 0.00 0.00 0.00 0.04 -0.10 53 0 693 0
28MAY26 60.00 P 0.08 0.15 0.05 0.11 -0.19 52 44 667 -2
28MAY26 62.50 P 0.16 0.26 0.10 0.28 -0.32 51 43 988 +14
28MAY26 65.00 P 0.23 0.60 0.20 0.63 -0.45 51 411 1,007 -39
28MAY26 67.50 P 0.84 1.17 0.45 1.23 -0.56 51 266 705 +79
28MAY26 70.00 P 1.00 2.25 0.65 2.15 -0.61 51 286 646 -58
28MAY26 72.50 P 2.74 3.44 1.51 3.50 -0.55 52 84 313 -5
28MAY26 75.00 P 4.08 5.04 2.66 5.04 -0.57 49 179 332 +66
28MAY26 77.50 P 7.06 7.06 7.06 7.06 -0.49 51 1 112 0
28MAY26 80.00 P 7.00 7.00 7.00 9.29 -0.28 54 1 54 0
28MAY26 82.50 P 0.00 0.00 0.00 11.57 -0.17 54 0 4 0
28MAY26 85.00 P 0.00 0.00 0.00 13.92 -0.09 52 0 3 0
28MAY26 87.50 P 0.00 0.00 0.00 16.37 -0.29 52 0 0 0
28MAY26 90.00 P 14.50 14.50 14.02 18.85 +0.26 0 6 30 0
28MAY26 92.50 P 0.00 0.00 0.00 21.35 +0.31 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 23.85 +0.34 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 26.35 +0.35 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 28.85 +0.35 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 31.35 +0.35 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 33.85 +0.35 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 36.35 +0.35 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 38.85 +0.35 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 41.35 +0.35 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 43.85 +0.35 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 46.35 +0.35 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 48.85 +0.35 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 51.35 +0.35 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 53.85 +0.35 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 88 0 41 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 85 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 73 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 65 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 60 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 0.01 -0.01 50 0 99 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 82 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 88 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.05 -0.02 51 0 154 0
29JUN26 49.00 P 0.00 0.00 0.00 0.07 -0.02 51 0 332 0
29JUN26 50.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 1,216 0
29JUN26 52.50 P 0.00 0.00 0.00 0.17 -0.05 49 0 555 0
29JUN26 55.00 P 0.16 0.26 0.16 0.33 -0.07 49 95 2,256 +70
29JUN26 57.50 P 0.27 0.33 0.27 0.58 -0.11 49 33 652 -1
29JUN26 60.00 P 0.52 0.73 0.38 0.96 -0.14 49 208 946 -68
29JUN26 62.50 P 0.65 1.20 0.60 1.50 -0.16 49 104 591 -61
29JUN26 65.00 P 1.16 1.92 1.10 2.21 -0.17 49 76 673 +14
29JUN26 67.50 P 1.68 2.90 1.68 3.11 -0.17 49 51 786 +2
29JUN26 70.00 P 2.80 4.06 2.60 4.20 -0.19 49 135 1,775 +2
29JUN26 72.50 P 3.86 5.50 3.86 5.57 -0.16 49 53 1,154 +5
29JUN26 75.00 P 5.63 7.18 4.82 7.18 -0.16 50 77 1,216 +2
29JUN26 77.50 P 6.70 8.72 6.58 8.97 -0.12 51 26 375 0
29JUN26 80.00 P 8.38 9.65 8.38 10.90 -0.08 52 16 2,636 -1
29JUN26 82.50 P 0.00 0.00 0.00 12.95 -0.13 53 0 125 0
29JUN26 85.00 P 0.00 0.00 0.00 15.12 -0.06 54 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 17.34 -0.01 55 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 19.61 +0.02 56 0 3 0
29JUN26 92.50 P 0.00 0.00 0.00 21.92 +0.03 57 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 24.28 +0.06 58 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 26.43 -0.14 50 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 28.89 -0.39 50 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 31.36 +0.26 50 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 33.85 +0.34 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 36.35 +0.35 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 38.85 +0.35 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 41.35 +0.35 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 43.85 +0.35 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 46.36 +0.36 66 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 48.85 +0.35 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 51.35 +0.35 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 53.86 +0.36 73 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 56.35 +0.17 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 58.85 +0.35 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 61.35 +0.35 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 63.87 +0.37 83 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 66.35 +0.35 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 68.85 +0.35 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 0.01 -0.01 46 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 21 0
30JUL26 43.00 P 0.00 0.00 0.00 0.05 -0.02 49 0 3 0
30JUL26 44.00 P 0.00 0.00 0.00 0.07 -0.02 49 0 93 0
30JUL26 45.00 P 0.05 0.07 0.05 0.09 -0.02 49 3 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.12 -0.02 49 0 33 0
30JUL26 47.00 P 0.00 0.00 0.00 0.15 -0.02 49 0 211 0
30JUL26 48.00 P 0.00 0.00 0.00 0.18 -0.05 48 0 194 0
30JUL26 49.00 P 0.00 0.00 0.00 0.23 -0.05 48 0 133 0
30JUL26 50.00 P 0.17 0.17 0.17 0.29 -0.06 48 11 202 +11
30JUL26 52.50 P 0.29 0.29 0.29 0.49 -0.09 48 1 215 0
30JUL26 55.00 P 0.40 0.52 0.40 0.79 -0.10 48 2 200 0
30JUL26 57.50 P 0.68 0.68 0.68 1.19 -0.13 48 15 164 0
30JUL26 60.00 P 0.94 1.35 0.84 1.72 -0.15 48 80 300 +10
30JUL26 62.50 P 1.40 1.88 1.40 2.39 -0.16 48 28 126 +4
30JUL26 65.00 P 2.10 2.80 2.10 3.22 -0.16 47 3 109 +1
30JUL26 67.50 P 3.06 3.99 2.94 4.22 -0.17 47 20 141 +16
30JUL26 70.00 P 3.57 5.10 3.57 5.38 -0.17 47 38 170 +11
30JUL26 72.50 P 4.74 6.34 4.74 6.83 -0.13 48 60 110 +22
30JUL26 75.00 P 6.06 8.20 6.06 8.39 -0.22 48 5 102 0
30JUL26 77.50 P 8.03 9.58 8.03 10.20 -0.14 50 46 166 +16
30JUL26 80.00 P 9.90 10.27 9.70 11.98 -0.17 50 30 52 +22
30JUL26 82.50 P 0.00 0.00 0.00 13.95 -0.14 51 0 80 0
30JUL26 85.00 P 0.00 0.00 0.00 16.11 -0.01 53 0 30 0
30JUL26 87.50 P 0.00 0.00 0.00 17.57 +0.13 47 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 20.08 +0.29 51 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 22.50 +0.46 53 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 24.28 +0.06 46 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 27.08 +0.51 54 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 28.93 -0.35 43 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 31.50 +0.40 48 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 33.94 +0.27 48 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 0.01 -0.01 46 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 0.03 -0.02 48 0 0 0
28AUG26 39.00 P 0.05 0.07 0.05 0.05 -0.01 49 3 3 +3
28AUG26 40.00 P 0.05 0.06 0.05 0.06 -0.02 48 4 4 +4
28AUG26 41.00 P 0.00 0.00 0.00 0.08 -0.03 48 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.11 -0.03 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.13 -0.03 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.21 -0.05 48 0 1 0
28AUG26 46.00 P 0.00 0.00 0.00 0.26 -0.05 48 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.32 -0.06 48 0 1 0
28AUG26 48.00 P 0.00 0.00 0.00 0.40 -0.06 48 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 0.47 -0.08 48 0 4 0
28AUG26 50.00 P 0.00 0.00 0.00 0.57 -0.09 48 0 52 0
28AUG26 52.50 P 0.60 0.60 0.60 0.87 -0.11 48 1 24 +1
28AUG26 55.00 P 0.80 1.00 0.80 1.27 -0.13 48 8 36 +7
28AUG26 57.50 P 1.14 1.14 0.96 1.78 -0.14 48 4 73 -1
28AUG26 60.00 P 1.55 1.55 1.55 2.43 -0.16 47 2 64 0
28AUG26 62.50 P 0.00 0.00 0.00 3.21 -0.17 47 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 4.11 -0.18 47 0 35 0
28AUG26 67.50 P 0.00 0.00 0.00 5.13 -0.19 47 0 63 0
28AUG26 70.00 P 5.53 6.33 5.19 6.38 -0.21 47 24 141 +9
28AUG26 72.50 P 7.08 7.08 7.08 7.84 -0.17 48 14 100 +14
28AUG26 75.00 P 8.43 8.43 8.43 9.53 -0.06 49 15 52 -2
28AUG26 77.50 P 0.00 0.00 0.00 11.24 -0.17 50 0 54 0
28AUG26 80.00 P 0.00 0.00 0.00 12.98 -0.16 50 0 23 0
28AUG26 82.50 P 13.13 13.13 13.13 14.89 -0.14 51 6 15 0
28AUG26 85.00 P 0.00 0.00 0.00 16.88 -0.11 51 0 30 0
28AUG26 87.50 P 0.00 0.00 0.00 18.81 -0.21 51 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 20.94 +0.47 52 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 23.07 +0.40 52 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 24.81 -0.16 47 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 27.13 -0.24 48 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 29.50 +0.22 49 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 31.76 -0.31 48 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 34.14 +0.07 48 0 0 0
29SEP26 35.00 P 0.06 0.07 0.06 0.04 -0.01 49 29 29 +29
29SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 84 0
29SEP26 41.00 P 0.00 0.00 0.00 0.17 -0.03 48 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 -0.04 47 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 -0.04 47 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 0.30 -0.05 47 0 102 0
29SEP26 45.00 P 0.29 0.29 0.29 0.37 -0.06 47 1 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.45 -0.06 47 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.53 -0.07 47 0 51 0
29SEP26 48.00 P 0.00 0.00 0.00 0.63 -0.09 47 0 34 0
29SEP26 49.00 P 0.00 0.00 0.00 0.74 -0.09 47 0 116 0
29SEP26 50.00 P 0.65 0.68 0.65 0.86 -0.10 47 3 2,727 -2
29SEP26 52.50 P 1.00 1.00 1.00 1.24 -0.12 47 2 1,022 +2
29SEP26 55.00 P 1.10 1.10 1.10 1.73 -0.14 47 2 931 0
29SEP26 57.50 P 1.75 1.75 1.75 2.33 -0.16 47 2 436 +2
29SEP26 60.00 P 2.15 2.15 2.15 3.02 -0.18 47 1 811 -1
29SEP26 62.50 P 2.83 2.83 2.83 3.87 -0.17 46 1 678 -1
29SEP26 65.00 P 4.35 4.45 4.35 4.84 -0.18 46 3 1,117 -3
29SEP26 67.50 P 0.00 0.00 0.00 5.90 -0.18 46 0 193 0
29SEP26 70.00 P 6.83 6.83 6.83 7.18 -0.14 46 1 289 -1
29SEP26 72.50 P 7.16 8.70 7.10 8.65 -0.14 47 116 163 -36
29SEP26 75.00 P 8.21 9.15 8.20 10.27 -0.09 48 14 154 +1
29SEP26 77.50 P 0.00 0.00 0.00 12.04 -0.13 49 0 51 0
29SEP26 80.00 P 0.00 0.00 0.00 13.74 -0.24 49 0 72 0
29SEP26 82.50 P 0.00 0.00 0.00 15.62 -0.15 49 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 17.57 -0.13 50 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 19.58 -0.11 50 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 21.62 -0.13 51 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 23.91 +0.68 53 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 25.72 +0.40 50 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 28.39 +0.86 54 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 29.72 -0.17 46 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 32.51 +0.44 52 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.91 +0.66 53 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 37.21 +0.07 53 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 39.32 -0.60 50 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 41.90 -0.19 53 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.97 -0.23 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 46.42 +0.18 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.88 -0.29 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.19 -0.03 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.23 -0.04 47 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.41 -0.03 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.50 -0.02 47 0 49 0
30DEC26 41.00 P 0.00 0.00 0.00 0.59 -0.02 47 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 0.68 -0.03 47 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.80 -0.03 47 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.92 -0.03 47 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 1.04 -0.03 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 1.20 -0.03 47 0 10 0
30DEC26 47.00 P 0.00 0.00 0.00 1.37 -0.07 47 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 1.54 -0.02 47 0 101 0
30DEC26 49.00 P 0.00 0.00 0.00 1.67 -0.08 47 0 14 0
30DEC26 50.00 P 0.00 0.00 0.00 1.89 -0.08 47 0 351 0
30DEC26 52.50 P 0.00 0.00 0.00 2.43 -0.08 47 0 206 0
30DEC26 55.00 P 0.00 0.00 0.00 3.12 -0.09 47 0 97 0
30DEC26 57.50 P 0.00 0.00 0.00 3.87 -0.10 46 0 107 0
30DEC26 60.00 P 4.10 4.10 4.10 4.74 -0.11 46 1 229 +1
30DEC26 62.50 P 0.00 0.00 0.00 5.72 -0.10 46 0 53 0
30DEC26 65.00 P 0.00 0.00 0.00 6.77 -0.11 46 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 7.95 -0.10 46 0 52 0
30DEC26 70.00 P 0.00 0.00 0.00 9.20 -0.10 46 0 663 0
30DEC26 72.50 P 0.00 0.00 0.00 10.68 -0.09 46 0 671 0
30DEC26 75.00 P 11.00 12.44 10.80 12.30 -0.04 47 43 114 +40
30DEC26 77.50 P 13.52 13.52 13.52 13.88 -0.14 47 15 26 +15
30DEC26 80.00 P 0.00 0.00 0.00 15.63 -0.13 47 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 17.48 -0.09 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 19.33 -0.14 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 21.39 -0.04 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 22.96 -0.45 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 25.26 -0.17 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 27.42 -0.15 50 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 29.12 +0.03 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.76 +0.52 51 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 33.75 +0.42 50 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.95 -0.16 50 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.91 -0.42 49 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 40.17 -0.42 49 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.92 +0.15 52 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.83 -0.07 49 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 47.32 -0.02 51 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 49.96 +0.28 54 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.45 -0.01 47 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 0.55 +0.02 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.64 +0.03 47 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 0.73 +0.03 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 0.86 +0.04 47 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.98 +0.03 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 1.11 +0.04 47 0 10 0
30MAR27 42.00 P 0.00 0.00 0.00 1.26 +0.05 47 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 1.43 +0.05 47 0 11 0
30MAR27 44.00 P 0.00 0.00 0.00 1.61 +0.06 47 0 0 0
30MAR27 45.00 P 1.23 1.23 1.23 1.73 +0.01 47 1 26 -1
30MAR27 46.00 P 0.00 0.00 0.00 1.93 +0.02 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.15 +0.02 47 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 2.38 +0.03 47 0 9 0
30MAR27 49.00 P 0.00 0.00 0.00 2.60 +0.02 47 0 3 0
30MAR27 50.00 P 2.00 2.05 2.00 2.84 +0.03 47 3 378 -3
30MAR27 52.50 P 0.00 0.00 0.00 3.56 +0.04 47 0 364 0
30MAR27 55.00 P 0.00 0.00 0.00 4.32 +0.05 47 0 658 0
30MAR27 57.50 P 0.00 0.00 0.00 5.21 +0.05 47 0 605 0
30MAR27 60.00 P 4.88 5.64 4.88 6.14 +0.06 46 4 93 +2
30MAR27 62.50 P 0.00 0.00 0.00 7.22 +0.07 46 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 8.31 +0.07 46 0 29 0
30MAR27 67.50 P 0.00 0.00 0.00 9.57 +0.09 46 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 10.85 +0.09 46 0 41 0
30MAR27 72.50 P 0.00 0.00 0.00 12.23 +0.02 46 0 515 0
30MAR27 75.00 P 0.00 0.00 0.00 13.73 +0.02 46 0 1,124 0
30MAR27 77.50 P 0.00 0.00 0.00 15.36 -0.01 46 0 604 0
30MAR27 80.00 P 0.00 0.00 0.00 17.17 +0.07 47 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 18.90 -0.05 47 0 0 0
30MAR27 85.00 P 19.39 19.39 19.39 20.46 -0.37 46 1 10 0
30MAR27 87.50 P 0.00 0.00 0.00 22.54 -0.18 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 24.49 -0.16 48 0 20 0
30MAR27 92.50 P 0.00 0.00 0.00 26.48 -0.18 48 0 0 0
30MAR27 95.00 P 26.20 26.20 26.20 28.33 -0.35 47 1 1 +1
30MAR27 97.50 P 0.00 0.00 0.00 30.64 -0.14 49 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.79 -0.09 49 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 34.82 -0.17 49 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.98 +0.02 49 0 0 0
TOTAL PUT 4,923 48,455 -933
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$ 64.95
28MAY26 42.00 C 0.00 0.00 0.00 22.99 -1.45 71 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 21.99 -1.43 60 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.99 -1.64 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.99 -1.45 0 0 3 0
28MAY26 46.00 C 0.00 0.00 0.00 18.99 -1.45 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.99 -1.52 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.10 -1.39 85 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.00 -1.44 53 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.00 -1.63 49 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 12.50 -1.58 37 0 732 0
28MAY26 55.00 C 0.00 0.00 0.00 10.03 -1.57 41 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 7.62 -1.44 41 0 130 0
28MAY26 60.00 C 5.35 5.35 5.35 5.49 -1.29 44 1 496 -1
28MAY26 62.50 C 0.00 0.00 0.00 3.53 -1.16 42 0 225 0
28MAY26 65.00 C 1.92 2.50 1.81 2.03 -0.96 41 40 343 +15
28MAY26 67.50 C 1.50 1.50 0.90 1.03 -0.76 40 190 828 -4
28MAY26 70.00 C 0.89 0.89 0.43 0.50 -0.54 41 100 815 +66
28MAY26 72.50 C 0.34 0.34 0.21 0.20 -0.32 41 51 522 +15
28MAY26 75.00 C 0.15 0.15 0.14 0.08 -0.16 42 80 304 +40
28MAY26 77.50 C 0.00 0.00 0.00 0.03 -0.07 42 0 121 0
28MAY26 80.00 C 0.05 0.05 0.05 0.01 -0.03 43 1 116 -1
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 75 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 23.01 -1.47 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.01 -1.61 0 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.02 -1.61 51 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.02 -1.55 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.27 -1.33 72 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.02 -1.49 38 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.26 -1.56 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.23 -1.28 60 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 15.28 -1.35 58 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 12.74 -1.57 48 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 10.28 -1.68 41 0 214 0
29JUN26 57.50 C 0.00 0.00 0.00 8.21 -1.50 43 0 262 0
29JUN26 60.00 C 6.34 6.34 6.34 6.25 -1.27 42 9 539 -9
29JUN26 62.50 C 4.40 4.40 4.40 4.65 -1.03 41 5 192 0
29JUN26 65.00 C 3.30 3.30 3.30 3.38 -0.86 42 13 1,559 0
29JUN26 67.50 C 2.37 2.37 2.15 2.42 -0.71 42 25 764 0
29JUN26 70.00 C 1.85 1.85 1.69 1.67 -0.63 42 15 2,013 0
29JUN26 72.50 C 1.32 1.32 1.18 1.13 -0.56 42 204 1,081 -59
29JUN26 75.00 C 0.89 1.00 0.88 0.74 -0.43 42 25 1,634 0
29JUN26 77.50 C 0.00 0.00 0.00 0.47 -0.32 42 0 470 0
29JUN26 80.00 C 0.47 0.47 0.44 0.30 -0.23 42 30 904 0
29JUN26 82.50 C 0.34 0.34 0.34 0.18 -0.17 41 1 730 0
29JUN26 85.00 C 0.20 0.23 0.20 0.11 -0.11 42 2 78 0
29JUN26 87.50 C 0.20 0.20 0.20 0.07 -0.07 42 1 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.04 -0.05 42 0 75 0
29JUN26 92.50 C 0.00 0.00 0.00 0.03 -0.03 43 0 109 0
29JUN26 95.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 23.12 -1.57 64 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 22.17 -1.51 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 21.17 -1.53 61 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.06 -1.64 50 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.28 -1.43 60 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.17 -1.50 52 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.26 -1.56 53 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.26 -1.51 50 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.28 -1.53 48 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.94 -1.53 45 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 10.36 -1.93 36 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 8.78 -1.31 42 0 85 0
30JUL26 60.00 C 0.00 0.00 0.00 7.14 -1.19 42 0 210 0
30JUL26 62.50 C 5.61 5.63 5.61 5.73 -0.89 42 27 279 +15
30JUL26 65.00 C 0.00 0.00 0.00 4.56 -0.84 42 0 144 0
30JUL26 67.50 C 0.00 0.00 0.00 3.63 -0.71 43 0 218 0
30JUL26 70.00 C 2.90 2.90 2.62 2.80 -0.65 43 9 140 -6
30JUL26 72.50 C 2.31 2.31 2.05 2.13 -0.63 42 21 150 0
30JUL26 75.00 C 2.06 2.06 1.70 1.60 -0.59 42 55 154 +32
30JUL26 77.50 C 0.00 0.00 0.00 1.18 -0.50 42 0 90 0
30JUL26 80.00 C 1.10 1.10 1.10 0.87 -0.40 42 40 183 -40
30JUL26 82.50 C 0.00 0.00 0.00 0.64 -0.32 42 0 151 0
30JUL26 85.00 C 0.00 0.00 0.00 0.46 -0.26 42 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.33 -0.20 42 0 17 0
30JUL26 90.00 C 0.43 0.43 0.43 0.23 -0.15 42 15 36 +15
28AUG26 46.00 C 0.00 0.00 0.00 19.28 -1.47 52 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.24 -1.60 48 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.26 -1.58 46 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.35 -1.65 45 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.52 -1.60 46 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.38 -1.48 45 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 11.06 -1.87 40 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 9.42 -1.72 41 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 8.25 -1.27 44 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 6.94 -0.82 44 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 5.80 -0.86 45 0 126 0
28AUG26 67.50 C 0.00 0.00 0.00 4.87 -0.71 45 0 86 0
28AUG26 70.00 C 0.00 0.00 0.00 3.97 -0.72 45 0 119 0
28AUG26 72.50 C 0.00 0.00 0.00 3.25 -0.72 45 0 45 0
28AUG26 75.00 C 0.00 0.00 0.00 2.63 -0.68 45 0 15 0
28AUG26 77.50 C 2.51 2.51 2.51 2.10 -0.62 45 15 300 0
28AUG26 80.00 C 0.00 0.00 0.00 1.69 -0.51 45 0 72 0
28AUG26 82.50 C 0.00 0.00 0.00 1.35 -0.44 45 0 51 0
28AUG26 85.00 C 0.00 0.00 0.00 1.05 -0.40 44 0 1 0
28AUG26 87.50 C 0.00 0.00 0.00 0.84 -0.31 44 0 1 0
28AUG26 90.00 C 0.00 0.00 0.00 0.66 -0.28 44 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 23.21 -1.48 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.29 -1.41 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.28 -1.52 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.15 -1.74 44 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.55 -1.34 51 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.57 -1.39 49 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.66 -1.47 47 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.75 -1.50 46 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.94 -1.48 46 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.08 -1.39 46 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 11.77 -1.86 41 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 10.22 -1.62 42 0 58 0
29SEP26 60.00 C 0.00 0.00 0.00 9.19 -1.39 45 0 117 0
29SEP26 62.50 C 0.00 0.00 0.00 7.90 -0.98 45 0 25 0
29SEP26 65.00 C 7.15 7.15 6.90 6.79 -0.96 45 5 1,544 +5
29SEP26 67.50 C 0.00 0.00 0.00 5.82 -0.87 45 0 1,218 0
29SEP26 70.00 C 0.00 0.00 0.00 4.97 -0.80 45 0 67 0
29SEP26 72.50 C 0.00 0.00 0.00 4.19 -0.78 45 0 102 0
29SEP26 75.00 C 3.62 3.62 3.62 3.49 -0.76 45 10 25 -10
29SEP26 77.50 C 0.00 0.00 0.00 2.94 -0.63 45 0 20 0
29SEP26 80.00 C 2.87 2.87 2.87 2.43 -0.60 45 3 72 +3
29SEP26 82.50 C 0.00 0.00 0.00 2.03 -0.51 45 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 1.68 -0.46 45 0 32 0
29SEP26 87.50 C 0.00 0.00 0.00 1.38 -0.40 45 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.14 -0.35 45 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.94 -0.30 45 0 0 0
29SEP26 95.00 C 1.03 1.03 1.03 0.74 -0.27 44 10 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.61 -0.22 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.49 -0.20 44 0 24 0
29SEP26 102.50 C 0.00 0.00 0.00 0.42 -0.14 45 0 12 0
29SEP26 105.00 C 0.00 0.00 0.00 0.33 -0.14 44 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.28 -0.11 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.22 -0.11 45 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.18 -0.09 44 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 24.02 -1.25 52 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.19 -1.30 51 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.36 -1.27 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.53 -1.30 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.72 -1.25 49 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 19.90 -1.30 49 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.04 -1.37 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.32 -1.37 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.59 -1.37 47 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 15.29 -1.88 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.71 -1.82 43 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 12.24 -1.77 43 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 11.30 -1.31 45 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 10.09 -1.00 45 0 29 0
30DEC26 65.00 C 0.00 0.00 0.00 9.05 -0.97 45 0 62 0
30DEC26 67.50 C 0.00 0.00 0.00 8.06 -0.92 45 0 172 0
30DEC26 70.00 C 0.00 0.00 0.00 7.17 -0.86 45 0 68 0
30DEC26 72.50 C 0.00 0.00 0.00 6.38 -0.81 45 0 43 0
30DEC26 75.00 C 5.83 5.83 5.51 5.64 -0.77 45 6 200 0
30DEC26 77.50 C 0.00 0.00 0.00 4.97 -0.75 45 0 70 0
30DEC26 80.00 C 0.00 0.00 0.00 4.38 -0.68 45 0 574 0
30DEC26 82.50 C 0.00 0.00 0.00 3.86 -0.63 45 0 17 0
30DEC26 85.00 C 0.00 0.00 0.00 3.37 -0.61 45 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.98 -0.51 45 0 60 0
30DEC26 90.00 C 2.75 2.75 2.75 2.60 -0.51 45 3 106 0
30MAR27 42.00 C 0.00 0.00 0.00 24.89 -1.42 50 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 24.10 -1.36 49 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 23.37 -1.18 49 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.57 -1.38 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.89 -1.37 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.15 -1.18 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.39 -1.44 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.73 -1.29 48 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 19.00 -1.35 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.97 -1.73 44 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 15.68 -1.49 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 14.31 -1.41 45 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 13.13 -1.01 45 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 11.86 -0.99 45 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 10.85 -0.90 45 0 204 0
30MAR27 67.50 C 0.00 0.00 0.00 9.89 -0.96 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.96 -0.94 45 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.16 -0.89 45 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 7.39 -0.88 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 6.72 -0.77 45 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 6.08 -0.77 45 0 30 0
30MAR27 82.50 C 0.00 0.00 0.00 5.46 -0.74 45 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.97 -0.65 45 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 4.48 -0.64 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 4.03 -0.60 45 0 2 0
TOTAL CALL 1,012 26,657 +76
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 82 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 74 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 302 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 183 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 183 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 54 0 309 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 45 0 372 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 0.00 42 0 971 0
28MAY26 57.50 P 0.00 0.00 0.00 0.12 +0.01 41 0 660 0
28MAY26 60.00 P 0.50 0.61 0.41 0.39 +0.06 41 92 951 +7
28MAY26 62.50 P 1.14 1.22 1.01 1.01 +0.19 42 113 657 +13
28MAY26 65.00 P 1.62 2.29 1.62 2.01 +0.38 41 63 288 +31
28MAY26 67.50 P 3.90 3.90 3.87 3.52 +0.58 40 30 269 +15
28MAY26 70.00 P 0.00 0.00 0.00 5.55 +0.87 43 0 73 0
28MAY26 72.50 P 0.00 0.00 0.00 7.70 +1.16 41 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 10.39 +1.61 60 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 12.93 +1.74 71 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 15.42 +1.76 80 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.81 +1.69 82 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.46 +1.81 98 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.91 +1.81 103 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 25.05 +1.43 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 45 0 62 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 16 0
29JUN26 44.00 P 0.00 0.00 0.00 0.02 0.00 44 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.03 0.00 43 0 124 0
29JUN26 46.00 P 0.00 0.00 0.00 0.04 0.00 42 0 76 0
29JUN26 47.00 P 0.18 0.18 0.18 0.06 0.00 42 5 220 +5
29JUN26 48.00 P 0.00 0.00 0.00 0.08 0.00 42 0 108 0
29JUN26 49.00 P 0.00 0.00 0.00 0.12 +0.01 42 0 319 0
29JUN26 50.00 P 0.26 0.26 0.26 0.16 0.00 41 15 423 0
29JUN26 52.50 P 0.49 0.50 0.49 0.36 +0.03 42 4 715 +2
29JUN26 55.00 P 0.73 0.80 0.71 0.70 +0.06 42 5 1,482 +1
29JUN26 57.50 P 1.19 1.38 1.18 1.25 +0.14 42 58 1,367 +4
29JUN26 60.00 P 1.89 2.30 1.89 1.99 +0.22 41 235 3,549 +142
29JUN26 62.50 P 2.74 3.24 2.74 3.01 +0.34 41 28 1,129 +2
29JUN26 65.00 P 4.28 4.28 4.28 4.31 +0.45 41 7 1,489 0
29JUN26 67.50 P 0.00 0.00 0.00 5.90 +0.58 42 0 347 0
29JUN26 70.00 P 0.00 0.00 0.00 7.72 +0.71 42 2 255 0
29JUN26 72.50 P 0.00 0.00 0.00 9.95 +1.22 46 0 181 0
29JUN26 75.00 P 0.00 0.00 0.00 11.64 +0.96 38 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 14.06 +1.21 42 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 16.27 +1.18 37 0 206 0
29JUN26 82.50 P 0.00 0.00 0.00 18.78 +1.38 42 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 21.18 +0.89 39 0 690 0
29JUN26 87.50 P 0.00 0.00 0.00 23.49 +1.31 0 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 25.95 +1.35 0 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.96 +1.93 65 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 30.89 +1.38 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.17 +1.18 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 36.38 +1.93 72 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.58 +1.72 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 41.37 +1.85 78 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.46 +1.39 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.93 +1.40 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.98 +1.88 92 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 0.00 42 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.07 0.00 42 0 14 0
30JUL26 44.00 P 0.00 0.00 0.00 0.10 0.00 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 37 0
30JUL26 46.00 P 0.35 0.35 0.35 0.19 +0.01 42 1 1 +1
30JUL26 47.00 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.32 +0.01 42 0 45 0
30JUL26 49.00 P 0.00 0.00 0.00 0.41 +0.02 42 0 62 0
30JUL26 50.00 P 0.65 0.65 0.65 0.52 +0.03 42 2 215 0
30JUL26 52.50 P 0.93 1.01 0.93 0.89 +0.06 42 45 83 +3
30JUL26 55.00 P 0.00 0.00 0.00 1.43 +0.12 42 0 57 0
30JUL26 57.50 P 0.00 0.00 0.00 2.11 +0.24 42 0 123 0
30JUL26 60.00 P 3.03 3.05 2.93 2.99 +0.30 42 13 376 +3
30JUL26 62.50 P 0.00 0.00 0.00 4.05 +0.29 41 0 213 0
30JUL26 65.00 P 5.43 5.75 5.43 5.41 +0.41 42 3 162 0
30JUL26 67.50 P 0.00 0.00 0.00 6.93 +0.49 42 0 63 0
30JUL26 70.00 P 0.00 0.00 0.00 8.68 +0.75 42 0 24 0
30JUL26 72.50 P 0.00 0.00 0.00 10.38 +0.79 40 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.87 +1.29 46 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.04 +1.49 47 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.90 +1.19 43 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.67 +1.75 51 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.99 +1.70 52 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.33 +1.94 53 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 26.21 +1.50 40 0 0 0
28AUG26 46.00 P 0.63 0.63 0.63 0.49 +0.03 44 1 15 0
28AUG26 47.00 P 0.00 0.00 0.00 0.60 +0.03 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.73 +0.04 44 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.89 +0.06 45 0 17 0
28AUG26 50.00 P 0.00 0.00 0.00 1.05 +0.06 45 0 24 0
28AUG26 52.50 P 1.70 1.70 1.60 1.57 +0.13 45 22 43 +11
28AUG26 55.00 P 0.00 0.00 0.00 2.22 +0.17 44 0 24 0
28AUG26 57.50 P 0.00 0.00 0.00 3.03 +0.25 44 0 64 0
28AUG26 60.00 P 3.97 3.97 3.97 4.02 +0.26 44 15 81 0
28AUG26 62.50 P 0.00 0.00 0.00 5.16 +0.34 44 0 31 0
28AUG26 65.00 P 0.00 0.00 0.00 6.48 +0.37 44 0 10 0
28AUG26 67.50 P 0.00 0.00 0.00 7.99 +0.41 44 0 25 0
28AUG26 70.00 P 0.00 0.00 0.00 9.72 +0.59 44 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 11.81 +1.17 47 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 13.77 +1.30 48 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 15.82 +1.39 48 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 17.99 +1.56 49 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 20.23 +1.65 51 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 21.99 +1.27 46 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 24.33 +1.35 46 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 26.56 +1.33 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.38 +0.02 45 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 0.46 +0.02 45 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.56 +0.03 45 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.68 +0.03 45 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.81 +0.04 45 0 42 0
29SEP26 47.00 P 0.00 0.00 0.00 0.97 +0.06 45 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.13 +0.06 45 0 79 0
29SEP26 49.00 P 0.00 0.00 0.00 1.33 +0.09 45 0 297 0
29SEP26 50.00 P 0.00 0.00 0.00 1.55 +0.12 45 0 1,723 0
29SEP26 52.50 P 2.24 2.24 2.19 2.18 +0.23 45 6 517 +4
29SEP26 55.00 P 2.85 2.85 2.85 2.86 +0.21 44 1 689 0
29SEP26 57.50 P 0.00 0.00 0.00 3.77 +0.31 44 0 241 0
29SEP26 60.00 P 0.00 0.00 0.00 4.78 +0.35 44 0 894 0
29SEP26 62.50 P 0.00 0.00 0.00 5.94 +0.43 44 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 7.30 +0.46 44 0 1,663 0
29SEP26 67.50 P 0.00 0.00 0.00 8.82 +0.54 44 0 575 0
29SEP26 70.00 P 10.45 10.45 10.45 10.47 +0.60 44 15 83 +15
29SEP26 72.50 P 0.00 0.00 0.00 12.60 +1.02 47 0 47 0
29SEP26 75.00 P 0.00 0.00 0.00 14.47 +1.22 47 0 95 0
29SEP26 77.50 P 16.22 16.27 16.22 15.82 +0.68 43 35 122 -23
29SEP26 80.00 P 0.00 0.00 0.00 18.58 +1.47 49 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 20.75 +1.59 50 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 22.99 +1.70 51 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 24.51 +1.08 44 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.66 +1.01 42 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.09 +1.15 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.37 +1.17 41 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.72 +1.16 39 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.38 +1.49 46 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 38.58 +1.32 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 41.37 +1.68 50 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.55 +1.40 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.95 +1.35 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.98 +1.88 58 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.00 +0.06 45 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 1.17 +0.07 45 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.34 +0.07 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.53 +0.09 45 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.75 +0.11 45 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.98 +0.12 45 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.21 +0.14 45 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.45 +0.15 44 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 2.78 +0.23 45 0 193 0
30DEC26 52.50 P 0.00 0.00 0.00 3.49 +0.21 44 0 142 0
30DEC26 55.00 P 0.00 0.00 0.00 4.32 +0.22 44 0 872 0
30DEC26 57.50 P 0.00 0.00 0.00 5.33 +0.29 44 0 406 0
30DEC26 60.00 P 0.00 0.00 0.00 6.44 +0.31 44 0 136 0
30DEC26 62.50 P 0.00 0.00 0.00 7.69 +0.44 44 0 125 0
30DEC26 65.00 P 0.00 0.00 0.00 9.07 +0.45 44 0 234 0
30DEC26 67.50 P 0.00 0.00 0.00 10.36 +0.31 43 0 203 0
30DEC26 70.00 P 0.00 0.00 0.00 12.15 +0.55 44 0 47 0
30DEC26 72.50 P 13.78 13.78 13.78 13.86 +0.60 44 15 91 +15
30DEC26 75.00 P 0.00 0.00 0.00 16.06 +1.04 46 0 61 0
30DEC26 77.50 P 0.00 0.00 0.00 17.97 +1.26 46 0 30 0
30DEC26 80.00 P 0.00 0.00 0.00 19.95 +1.36 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.97 +1.42 47 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.98 +1.43 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.17 +1.56 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.25 +1.53 47 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.64 +0.07 45 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 1.87 +0.10 45 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.11 +0.10 45 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 2.34 +0.13 45 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.59 +0.12 45 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 2.85 +0.11 45 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.11 +0.11 44 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 3.41 +0.15 44 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.73 +0.19 44 0 6 0
30MAR27 52.50 P 0.00 0.00 0.00 4.61 +0.26 44 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.54 +0.28 44 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 6.60 +0.33 44 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 7.74 +0.34 43 0 216 0
30MAR27 62.50 P 0.00 0.00 0.00 9.07 +0.43 44 0 301 0
30MAR27 65.00 P 10.60 10.60 10.60 10.61 +0.59 44 1 201 +1
30MAR27 67.50 P 0.00 0.00 0.00 11.90 +0.49 43 0 27 0
30MAR27 70.00 P 0.00 0.00 0.00 13.46 +0.51 43 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 15.17 +0.58 44 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 16.90 +0.60 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.06 +1.01 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.60 +0.79 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.92 +1.23 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.63 +0.98 44 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.96 +1.34 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 29.05 +1.38 46 0 0 0
TOTAL PUT 832 32,196 +252
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$ 17.88
28MAY26 13.50 C 0.00 0.00 0.00 4.39 - 0 0 0 -
28MAY26 14.00 C 0.00 0.00 0.00 3.89 -0.29 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 3.39 -0.28 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.89 -0.26 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 2.39 -0.27 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 1.90 -0.26 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 1.41 -0.26 25 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.95 -0.25 24 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.55 -0.23 23 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.27 -0.18 23 0 16 0
28MAY26 18.50 C 0.00 0.00 0.00 0.11 -0.10 23 0 66 0
28MAY26 19.00 C 0.05 0.05 0.05 0.04 -0.05 24 5 82 -5
28MAY26 19.50 C 0.00 0.00 0.00 0.01 -0.03 24 0 301 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 655 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 442 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 97 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 4.40 -0.30 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.94 -0.25 41 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 3.46 -0.26 40 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.93 -0.25 27 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 2.44 -0.25 25 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.97 -0.24 25 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 1.52 -0.23 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 1.11 -0.21 24 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.79 -0.19 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.52 -0.15 24 0 46 0
29JUN26 18.50 C 0.33 0.33 0.33 0.32 -0.11 24 17 51 +17
29JUN26 19.00 C 0.22 0.22 0.22 0.20 -0.06 25 17 146 +17
29JUN26 19.50 C 0.12 0.12 0.12 0.11 -0.04 25 2 191 +2
29JUN26 20.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 346 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 0.00 27 0 524 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 428 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.40 - 0 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 3.94 -0.28 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.46 -0.27 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.93 -0.26 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.45 -0.25 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.98 -0.25 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.55 -0.23 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 1.18 -0.20 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.87 -0.19 26 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.60 -0.16 25 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.40 -0.13 25 0 60 0
30JUL26 19.00 C 0.00 0.00 0.00 0.28 -0.08 25 0 115 0
30JUL26 19.50 C 0.00 0.00 0.00 0.18 -0.05 25 0 154 0
30JUL26 20.00 C 0.00 0.00 0.00 0.11 -0.04 25 0 230 0
30JUL26 21.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 60 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 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.43 - 37 0 0 -
28AUG26 14.00 C 0.00 0.00 0.00 3.94 -0.28 35 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.46 -0.27 34 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.93 -0.26 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.46 -0.25 25 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.00 -0.24 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.59 -0.22 25 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 1.22 -0.21 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.94 -0.16 25 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.68 -0.17 25 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.50 -0.13 25 0 40 0
28AUG26 19.00 C 0.00 0.00 0.00 0.36 -0.10 25 0 75 0
28AUG26 19.50 C 0.00 0.00 0.00 0.25 -0.08 25 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.18 -0.05 25 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.43 -0.27 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.95 -0.27 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.47 -0.26 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.94 -0.25 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.47 -0.25 25 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 2.03 -0.24 24 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 1.64 -0.21 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.30 -0.19 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.02 -0.16 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.79 -0.16 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.61 -0.12 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 0.47 -0.10 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 0.35 -0.08 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.26 -0.07 25 0 209 0
29SEP26 21.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.08 -0.02 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 28 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.45 - 32 0 0 -
30DEC26 14.00 C 0.00 0.00 0.00 3.97 -0.26 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.49 -0.27 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.98 -0.25 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.56 -0.23 25 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.18 -0.21 25 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.84 -0.20 24 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.56 -0.17 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.35 -0.15 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.13 -0.13 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.94 -0.13 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.78 -0.11 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 -0.09 25 0 290 0
30DEC26 20.00 C 0.00 0.00 0.00 0.52 -0.09 25 0 79 0
30DEC26 21.00 C 0.00 0.00 0.00 0.35 -0.06 25 0 210 0
30DEC26 22.00 C 0.00 0.00 0.00 0.23 -0.03 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.06 -0.01 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.46 - 28 0 0 -
30MAR27 14.00 C 0.00 0.00 0.00 4.04 -0.22 29 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.60 -0.24 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.16 -0.15 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.70 -0.22 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.37 -0.20 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.07 -0.19 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.80 -0.19 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.62 -0.17 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.40 -0.16 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.21 -0.15 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.04 -0.13 25 0 7 0
30MAR27 19.50 C 0.00 0.00 0.00 0.89 -0.12 25 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.76 -0.10 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.54 -0.09 24 0 91 0
30MAR27 22.00 C 0.00 0.00 0.00 0.38 -0.07 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.27 -0.05 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.13 -0.03 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
TOTAL CALL 41 6,556 +31
28MAY26 13.50 P 0.00 0.00 0.00 0.01 - 68 0 0 -
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 23 0
28MAY26 17.00 P 0.07 0.07 0.07 0.06 +0.02 25 15 123 0
28MAY26 17.50 P 0.00 0.00 0.00 0.17 +0.04 24 0 248 0
28MAY26 18.00 P 0.37 0.45 0.37 0.40 +0.12 25 78 460 -18
28MAY26 18.50 P 0.60 0.80 0.60 0.72 +0.17 24 30 530 +30
28MAY26 19.00 P 1.00 1.20 1.00 1.15 +0.21 24 57 423 +57
28MAY26 19.50 P 0.00 0.00 0.00 1.62 +0.24 0 0 161 0
28MAY26 20.00 P 0.00 0.00 0.00 2.12 +0.26 0 0 309 0
28MAY26 21.00 P 0.00 0.00 0.00 3.12 +0.26 0 0 15 0
28MAY26 22.00 P 0.00 0.00 0.00 4.15 +0.29 63 0 45 0
28MAY26 23.00 P 0.00 0.00 0.00 5.15 +0.29 74 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 6.15 +0.29 84 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.15 +0.29 93 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.15 +0.29 102 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.15 +0.29 111 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 10.15 +0.29 119 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 11.15 +0.29 127 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 12.15 +0.29 134 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 13.15 +0.29 141 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 26 0 42 0
29JUN26 15.00 P 0.08 0.08 0.08 0.04 +0.01 25 16 16 +16
29JUN26 15.50 P 0.00 0.00 0.00 0.09 +0.03 25 0 30 0
29JUN26 16.00 P 0.21 0.21 0.21 0.18 +0.05 25 20 78 +20
29JUN26 16.50 P 0.00 0.00 0.00 0.33 +0.09 25 0 126 0
29JUN26 17.00 P 0.55 0.55 0.55 0.54 +0.13 25 11 210 +11
29JUN26 17.50 P 0.00 0.00 0.00 0.79 +0.13 24 0 141 0
29JUN26 18.00 P 1.06 1.10 1.06 1.14 +0.23 25 13 140 +5
29JUN26 18.50 P 1.40 1.50 1.40 1.51 +0.25 24 50 197 +50
29JUN26 19.00 P 1.80 1.90 1.80 1.94 +0.23 25 48 304 +48
29JUN26 19.50 P 2.20 2.40 2.20 2.32 +0.17 0 58 215 +36
29JUN26 20.00 P 2.80 2.80 2.80 2.92 +0.30 31 40 490 +40
29JUN26 21.00 P 0.00 0.00 0.00 3.84 +0.27 19 0 305 0
29JUN26 22.00 P 0.00 0.00 0.00 4.85 +0.29 33 0 150 0
29JUN26 23.00 P 0.00 0.00 0.00 5.84 +0.30 34 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 6.84 +0.30 40 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.80 +0.27 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.78 +0.26 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.79 +0.28 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 10.78 +0.25 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 11.78 +0.28 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 12.78 +0.27 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 13.77 +0.26 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.02 - 27 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.20 +0.04 25 0 8 0
30JUL26 16.00 P 0.00 0.00 0.00 0.32 +0.05 25 0 65 0
30JUL26 16.50 P 0.00 0.00 0.00 0.50 +0.08 26 0 80 0
30JUL26 17.00 P 0.00 0.00 0.00 0.71 +0.10 25 0 529 0
30JUL26 17.50 P 0.00 0.00 0.00 0.96 +0.13 25 0 35 0
30JUL26 18.00 P 0.00 0.00 0.00 1.29 +0.18 25 0 57 0
30JUL26 18.50 P 0.00 0.00 0.00 1.65 +0.21 25 0 41 0
30JUL26 19.00 P 0.00 0.00 0.00 2.04 +0.20 25 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.47 +0.22 25 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.92 +0.23 25 0 56 0
30JUL26 21.00 P 0.00 0.00 0.00 3.86 +0.27 24 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.85 +0.29 27 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.84 +0.30 28 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.84 +0.30 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.85 +0.32 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.85 +0.33 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.82 +0.31 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.84 +0.31 50 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.84 +0.33 53 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.81 +0.30 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 - 25 0 0 -
28AUG26 14.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.11 +0.02 25 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 0.28 +0.04 25 0 24 0
28AUG26 16.00 P 0.00 0.00 0.00 0.42 +0.06 25 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.61 +0.08 25 0 62 0
28AUG26 17.00 P 0.85 0.85 0.85 0.83 +0.10 25 2 62 +2
28AUG26 17.50 P 0.00 0.00 0.00 1.08 +0.12 25 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 1.40 +0.17 25 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.73 +0.15 24 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 2.12 +0.18 25 0 90 0
28AUG26 19.50 P 0.00 0.00 0.00 2.53 +0.20 25 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.97 +0.22 25 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.86 +0.25 21 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.85 +0.29 24 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.84 +0.30 25 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.84 +0.30 30 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.85 +0.32 36 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.85 +0.33 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.82 +0.31 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.16 +0.02 25 0 2 0
29SEP26 15.00 P 0.00 0.00 0.00 0.25 +0.04 25 0 34 0
29SEP26 15.50 P 0.00 0.00 0.00 0.37 +0.05 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.52 +0.07 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.72 +0.09 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.93 +0.11 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 1.18 +0.13 24 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 1.49 +0.16 24 0 42 0
29SEP26 18.50 P 0.00 0.00 0.00 1.83 +0.16 24 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.20 +0.18 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.60 +0.19 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.02 +0.20 25 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.88 +0.25 22 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 4.85 +0.27 22 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.84 +0.30 23 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.84 +0.30 27 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.85 +0.31 33 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.85 +0.32 36 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.82 +0.31 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.84 +0.31 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.84 +0.32 43 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.81 +0.29 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.77 +0.26 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.15 - 25 0 0 -
30DEC26 14.00 P 0.00 0.00 0.00 0.22 +0.03 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.44 +0.05 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 +0.07 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.76 +0.08 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.95 +0.09 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 1.16 +0.10 24 0 20 0
30DEC26 17.50 P 0.00 0.00 0.00 1.42 +0.12 24 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.71 +0.13 24 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.06 +0.19 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.41 +0.17 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.78 +0.18 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.14 +0.15 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.94 +0.20 22 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 4.85 +0.24 19 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.84 +0.29 21 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.84 +0.30 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.85 +0.31 28 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.85 +0.32 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.82 +0.30 26 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.84 +0.31 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.84 +0.32 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.81 +0.29 28 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.78 +0.27 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.24 - 25 0 0 -
30MAR27 14.00 P 0.00 0.00 0.00 0.33 +0.03 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.44 +0.03 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.58 +0.04 25 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 0.74 +0.06 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.90 +0.06 24 0 17 0
30MAR27 16.50 P 1.01 1.01 1.01 1.12 +0.11 24 1 35 +1
30MAR27 17.00 P 0.00 0.00 0.00 1.33 +0.10 24 0 68 0
30MAR27 17.50 P 0.00 0.00 0.00 1.57 +0.10 23 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.87 +0.13 24 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.18 +0.15 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.56 +0.21 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.85 +0.08 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.23 +0.10 23 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.03 +0.20 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.89 +0.21 20 0 3 0
30MAR27 23.00 P 0.00 0.00 0.00 5.84 +0.24 19 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 6.84 +0.30 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.85 +0.31 26 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 8.85 +0.32 28 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 9.82 +0.30 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.84 +0.31 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.84 +0.32 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.81 +0.29 28 0 0 0
TOTAL PUT 439 6,924 +298
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 0.00 120 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.17 0.00 115 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.15 -0.01 115 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.14 0.00 120 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.12 0.00 117 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.11 0.00 120 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.09 0.00 115 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.08 0.00 116 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.07 0.00 116 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.06 0.00 115 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.05 0.00 112 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.04 0.00 109 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.03 0.00 104 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.02 0.00 97 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.14 0.00 115 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.17 0.00 117 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.20 0.00 117 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.23 0.00 116 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.27 0.00 119 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.30 0.00 116 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.34 0.00 117 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.38 0.00 119 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.42 0.00 118 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.46 0.00 118 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.50 0.00 115 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.54 -0.01 113 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.59 0.00 118 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.63 -0.01 113 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.68 0.00 118 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.73 0.00 123 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.77 0.00 115 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.82 0.00 119 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.87 0.00 123 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.91 0.00 111 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.96 0.00 115 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.06 0.00 121 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$ 87.00
28MAY26 52.50 C 0.00 0.00 0.00 34.55 -1.10 81 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 32.05 -1.10 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 29.55 -1.11 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 27.06 -1.10 67 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 24.56 -1.10 56 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 22.06 -1.10 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 19.56 -1.11 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 17.04 -1.13 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 14.57 -1.10 33 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 12.07 -1.11 24 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 9.57 -1.11 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 7.10 -1.11 21 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 4.75 -1.07 22 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 2.65 -1.04 21 0 55 0
28MAY26 87.50 C 0.00 0.00 0.00 1.24 -0.71 21 0 149 0
28MAY26 90.00 C 0.00 0.00 0.00 0.45 -0.44 22 0 131 0
28MAY26 92.50 C 0.00 0.00 0.00 0.14 -0.19 22 0 128 0
28MAY26 95.00 C 0.00 0.00 0.00 0.03 -0.08 22 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.02 24 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 29 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 100 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 41.06 -1.13 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 40.06 -1.19 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 39.07 -1.19 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 38.16 -1.10 52 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 37.07 -1.12 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 34.58 -1.11 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 32.09 -1.19 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 29.68 -1.11 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 27.19 -1.11 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 24.70 -1.10 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 22.14 -1.17 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 19.72 -1.07 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 17.19 -1.14 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 14.75 -0.92 22 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 12.29 -1.11 21 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 9.90 -1.10 21 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 7.65 -1.06 21 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 5.62 -1.00 21 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 3.86 -0.93 21 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 2.47 -0.72 21 0 51 0
29JUN26 90.00 C 0.00 0.00 0.00 1.52 -0.55 21 0 88 0
29JUN26 92.50 C 0.00 0.00 0.00 0.89 -0.37 21 0 35 0
29JUN26 95.00 C 0.00 0.00 0.00 0.47 -0.30 21 0 102 0
29JUN26 97.50 C 0.00 0.00 0.00 0.23 -0.19 21 0 38 0
29JUN26 100.00 C 0.00 0.00 0.00 0.11 -0.10 21 0 160 0
29JUN26 102.50 C 0.00 0.00 0.00 0.05 -0.05 22 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.02 -0.03 21 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.01 22 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 24.70 -1.10 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.22 -1.09 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 19.77 -1.06 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.33 -1.18 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 14.97 -1.06 21 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.61 -1.08 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.35 -1.04 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 8.25 -0.99 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 6.42 -0.87 22 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 4.73 -0.77 21 0 14 0
30JUL26 87.50 C 0.00 0.00 0.00 3.39 -0.64 21 0 15 0
30JUL26 90.00 C 0.00 0.00 0.00 2.34 -0.52 21 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 1.62 -0.40 21 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 1.04 -0.36 21 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.64 -0.26 21 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.38 -0.18 21 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.22 -0.12 21 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.12 -0.08 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.07 -0.04 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.04 -0.02 22 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 24.86 -0.94 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.51 -1.15 23 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.10 -1.15 24 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.71 -1.12 24 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.36 -0.96 24 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.03 -1.05 22 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.90 -1.01 22 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.94 -0.95 22 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 7.27 -0.79 23 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 5.63 -0.75 22 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 4.31 -0.67 22 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 3.23 -0.55 22 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 2.40 -0.40 22 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 1.75 -0.36 23 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 1.23 -0.33 23 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.84 -0.26 23 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.57 -0.19 23 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.37 -0.14 22 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.24 -0.10 22 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.15 -0.07 22 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.09 -0.06 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 41.31 -0.88 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 40.32 -0.93 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 39.40 -1.10 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 38.34 -1.17 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 37.36 -1.16 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 34.89 -1.15 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 32.43 -0.85 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 29.97 -0.82 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.53 -0.82 27 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 24.97 -1.10 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.64 -1.02 26 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 20.24 -1.01 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 17.89 -0.94 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 15.58 -1.01 24 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.23 -1.12 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.15 -0.93 22 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 9.23 -0.87 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 7.52 -0.78 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 6.01 -0.70 22 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 4.77 -0.54 23 0 20 0
29SEP26 90.00 C 0.00 0.00 0.00 3.59 -0.55 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.74 -0.36 22 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 2.11 -0.26 23 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.54 -0.26 23 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 1.11 -0.21 23 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.79 -0.15 23 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.55 -0.12 23 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.36 -0.11 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.25 -0.06 22 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 41.38 -0.81 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 40.39 -1.10 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 39.40 -1.10 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 38.41 -1.10 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 37.41 -1.11 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 34.94 -1.10 26 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 32.46 -0.82 24 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.97 -0.96 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.53 -1.01 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.04 -1.11 20 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.80 -1.04 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.46 -0.99 25 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 18.21 -0.99 24 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 16.04 -0.98 24 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 13.75 -1.20 22 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 11.84 -0.86 22 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 10.10 -0.79 22 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 8.53 -0.72 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 7.26 -0.53 22 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 6.07 -0.52 23 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 4.96 -0.46 22 0 17 0
30DEC26 92.50 C 0.00 0.00 0.00 3.98 -0.48 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 3.22 -0.40 22 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.66 -0.23 22 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 2.12 -0.23 22 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.65 -0.23 22 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 1.31 -0.17 22 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 1.02 -0.12 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.75 -0.12 22 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.59 -0.08 22 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 30.00 -0.94 22 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.57 -1.03 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 25.18 -1.13 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.30 -0.76 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 21.05 -0.77 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.85 -0.85 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 16.85 -1.08 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.03 -0.97 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 12.86 -0.89 22 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.26 -0.82 22 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 9.77 -0.79 22 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 8.45 -0.74 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 7.49 -0.54 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 6.38 -0.63 23 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 5.41 -0.54 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 4.53 -0.52 22 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 3.81 -0.49 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 3.22 -0.40 22 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.67 -0.31 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.20 -0.25 22 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.82 -0.25 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.44 -0.24 22 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.19 -0.18 22 0 135 0
TOTAL CALL 0 2,077 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 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 51 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 31 0 41 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 25 0 82 0
28MAY26 80.00 P 0.10 0.10 0.10 0.03 0.00 22 15 118 +8
28MAY26 82.50 P 0.00 0.00 0.00 0.18 +0.04 22 0 66 0
28MAY26 85.00 P 0.72 0.72 0.72 0.67 +0.15 22 3 52 0
28MAY26 87.50 P 1.94 1.94 1.94 1.75 +0.38 23 2 38 0
28MAY26 90.00 P 0.00 0.00 0.00 3.40 +0.58 22 0 118 0
28MAY26 92.50 P 0.00 0.00 0.00 5.58 +0.91 22 0 102 0
28MAY26 95.00 P 0.00 0.00 0.00 8.00 +1.05 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 10.50 +1.10 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 13.00 +1.10 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.87 +1.47 63 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 18.37 +0.96 69 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 20.70 +0.74 68 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 23.37 +0.92 82 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 25.86 +0.92 87 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 60 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29JUN26 55.00 P 0.03 0.03 0.03 0.01 0.00 47 1 30 -1
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.02 0.00 22 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.06 +0.01 22 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.16 +0.01 21 0 0 0
29JUN26 80.00 P 0.53 0.53 0.53 0.41 +0.05 21 3 13 +3
29JUN26 82.50 P 0.00 0.00 0.00 0.89 +0.12 21 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 1.69 +0.22 22 0 65 0
29JUN26 87.50 P 0.00 0.00 0.00 2.86 +0.36 22 0 40 0
29JUN26 90.00 P 0.00 0.00 0.00 4.29 +0.41 21 0 44 0
29JUN26 92.50 P 0.00 0.00 0.00 6.13 +0.69 21 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 8.26 +0.84 21 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 10.57 +0.96 21 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 13.00 +1.05 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 15.88 +1.22 36 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.37 +0.96 39 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.70 +0.74 39 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 23.37 +0.92 47 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 25.88 +0.94 50 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.09 +0.01 21 0 15 0
30JUL26 75.00 P 0.00 0.00 0.00 0.21 +0.03 21 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 0.45 +0.07 21 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 0.85 +0.11 21 0 40 0
30JUL26 82.50 P 0.00 0.00 0.00 1.49 +0.20 22 0 30 0
30JUL26 85.00 P 0.00 0.00 0.00 2.38 +0.29 22 0 55 0
30JUL26 87.50 P 0.00 0.00 0.00 3.59 +0.43 22 0 20 0
30JUL26 90.00 P 0.00 0.00 0.00 5.05 +0.53 22 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 6.67 +0.48 21 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 8.64 +0.79 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.79 +0.89 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 13.09 +0.97 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.91 +1.25 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.37 +0.96 32 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.78 +0.82 33 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.37 +0.91 37 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.88 +0.92 40 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.49 +0.05 23 0 15 0
28AUG26 77.50 P 0.00 0.00 0.00 0.86 +0.11 23 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 1.41 +0.17 23 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 2.15 +0.24 23 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 3.08 +0.33 23 0 2 0
28AUG26 87.50 P 0.00 0.00 0.00 4.24 +0.44 22 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 5.66 +0.53 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 7.31 +0.57 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 9.16 +0.73 22 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.18 +0.82 22 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.36 +0.90 22 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.93 +1.20 26 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 18.41 +0.96 28 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.78 +0.82 29 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 23.37 +0.89 33 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.88 +0.92 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 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 29 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 24 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 +0.01 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 +0.04 23 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 +0.06 23 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.56 +0.09 23 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 0.93 +0.15 23 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 1.46 +0.23 23 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.17 +0.30 23 0 5 0
29SEP26 82.50 P 0.00 0.00 0.00 3.07 +0.38 23 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 4.12 +0.39 23 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 5.29 +0.37 22 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 6.83 +0.51 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 8.54 +0.72 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 10.39 +0.80 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 12.37 +0.87 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 14.47 +0.92 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 16.88 +1.13 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.15 +1.09 25 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.50 +1.22 25 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.88 +1.16 26 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.29 +1.18 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 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 22 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 0.08 +0.01 22 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.16 +0.03 22 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.28 +0.05 22 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.49 +0.10 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.77 +0.13 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.16 +0.18 22 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 1.68 +0.24 22 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.34 +0.29 22 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.10 +0.29 22 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 4.04 +0.31 22 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 5.13 +0.38 22 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 6.29 +0.36 21 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 7.72 +0.43 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 9.54 +0.71 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 11.29 +0.76 22 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 13.18 +0.84 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 15.17 +0.90 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.30 +1.01 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.36 +0.91 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.74 +1.09 23 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 24.03 +1.06 23 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 26.39 +1.09 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.36 +0.04 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.56 +0.05 22 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 0.84 +0.08 22 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.25 +0.12 22 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.73 +0.13 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.35 +0.17 22 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.10 +0.25 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.87 +0.25 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.81 +0.29 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 5.90 +0.37 22 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.28 +0.57 22 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.53 +0.47 21 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 10.13 +0.43 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 12.06 +0.65 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 13.86 +0.69 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.78 +1.08 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.72 +0.93 22 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.82 +0.97 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.75 +0.77 20 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.24 +1.05 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.54 +0.84 22 0 0 0
TOTAL PUT 24 1,857 +10
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$ 456.40
15MAY26 340.00 C 0.00 0.00 0.00 116.40 -3.82 0 0 0 0
15MAY26 350.00 C 0.00 0.00 0.00 106.40 -3.82 0 0 0 0
15MAY26 360.00 C 0.00 0.00 0.00 96.40 -3.83 0 0 0 0
15MAY26 370.00 C 0.00 0.00 0.00 86.40 -3.83 0 0 0 0
15MAY26 380.00 C 0.00 0.00 0.00 76.40 -3.83 0 0 0 0
15MAY26 390.00 C 0.00 0.00 0.00 66.40 -3.83 0 0 0 0
15MAY26 400.00 C 0.00 0.00 0.00 56.40 -3.83 0 0 0 0
15MAY26 410.00 C 0.00 0.00 0.00 46.40 -3.83 0 0 0 0
15MAY26 420.00 C 0.00 0.00 0.00 36.40 -3.83 0 0 0 0
15MAY26 430.00 C 29.30 29.30 29.30 26.40 -3.83 0 10 0 -10
15MAY26 440.00 C 19.30 19.96 16.58 16.40 -3.84 0 92 0 -2
15MAY26 450.00 C 10.00 10.53 5.25 6.40 -4.09 0 103 3 -11
15MAY26 460.00 C 2.00 3.75 0.01 0.00 -2.68 0 8,795 2,454 +1,058
15MAY26 470.00 C 0.20 0.40 0.01 0.00 -0.81 0 3,499 7,561 -1,484
15MAY26 480.00 C 0.10 0.10 0.01 0.00 -0.36 0 2,162 10,467 -192
15MAY26 490.00 C 0.10 0.10 0.01 0.00 -0.22 0 353 3,335 -244
15MAY26 500.00 C 0.04 0.04 0.04 0.00 -0.16 0 50 4,554 0
15MAY26 510.00 C 0.04 0.04 0.04 0.00 -0.14 0 46 1,361 -13
15MAY26 520.00 C 0.01 0.01 0.01 0.00 -0.12 0 162 1,446 -81
15MAY26 530.00 C 0.00 0.00 0.00 0.00 -0.11 0 0 811 0
15MAY26 540.00 C 0.00 0.00 0.00 0.00 -0.10 0 0 249 0
15MAY26 550.00 C 0.00 0.00 0.00 0.00 -0.09 0 3 1,066 -3
15MAY26 560.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 385 0
15MAY26 570.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 41 0
15MAY26 580.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 199 0
15MAY26 590.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
15MAY26 600.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
22MAY26 340.00 C 0.00 0.00 0.00 116.57 -3.65 55 0 0 0
22MAY26 350.00 C 0.00 0.00 0.00 106.57 -3.65 0 0 0 0
22MAY26 360.00 C 0.00 0.00 0.00 96.70 -3.53 72 0 0 0
22MAY26 370.00 C 0.00 0.00 0.00 86.71 -3.52 65 0 0 0
22MAY26 380.00 C 0.00 0.00 0.00 76.59 -3.64 35 0 0 0
22MAY26 390.00 C 0.00 0.00 0.00 66.59 -3.64 0 0 0 0
22MAY26 400.00 C 55.15 55.15 55.15 56.60 -3.63 26 1 3 +1
22MAY26 410.00 C 0.00 0.00 0.00 46.61 -3.62 25 0 0 0
22MAY26 420.00 C 0.00 0.00 0.00 36.66 -3.57 25 0 0 0
22MAY26 430.00 C 0.00 0.00 0.00 26.92 -3.31 25 0 0 0
22MAY26 440.00 C 21.20 21.20 18.81 17.36 -2.94 22 10 9 +8
22MAY26 450.00 C 14.30 15.00 9.88 10.10 -1.09 24 292 693 +45
22MAY26 460.00 C 7.53 8.73 4.64 5.00 -0.86 25 15,781 11,117 +9,626
22MAY26 470.00 C 3.11 4.60 2.10 2.39 -0.72 28 4,323 2,405 +681
22MAY26 480.00 C 2.20 2.33 0.93 1.10 -0.50 30 4,807 5,379 +1,050
22MAY26 490.00 C 1.02 1.10 0.50 0.54 -0.31 32 933 1,117 +472
22MAY26 500.00 C 0.70 0.70 0.32 0.25 -0.17 34 308 2,914 +21
22MAY26 510.00 C 0.38 0.38 0.23 0.12 -0.09 36 150 653 +119
22MAY26 520.00 C 0.32 0.32 0.15 0.06 -0.06 38 237 582 +157
22MAY26 530.00 C 0.00 0.00 0.00 0.04 -0.07 41 0 102 0
22MAY26 540.00 C 0.00 0.00 0.00 0.02 -0.08 42 0 120 0
22MAY26 550.00 C 0.14 0.14 0.14 0.01 -0.08 44 5 615 -5
22MAY26 560.00 C 0.00 0.00 0.00 0.01 -0.07 47 0 0 0
22MAY26 570.00 C 0.00 0.00 0.00 0.01 -0.06 51 0 2 0
22MAY26 580.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 43 0
22MAY26 590.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 1 0
28MAY26 230.00 C 0.00 0.00 0.00 226.47 -3.75 0 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 221.62 -3.60 98 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 216.44 -3.78 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 211.49 -3.73 0 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 206.63 -3.59 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 201.50 -3.72 0 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 196.64 -3.58 0 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 191.65 -3.57 84 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 186.65 -3.57 65 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 181.65 -3.57 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 176.66 -3.56 68 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 171.55 -3.67 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 166.53 -3.69 0 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 161.67 -3.55 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 156.72 -3.50 79 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 146.53 -3.69 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 136.70 -3.52 55 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 126.55 -3.67 0 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 116.71 -3.51 0 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 106.72 -3.50 0 0 25 0
28MAY26 360.00 C 0.00 0.00 0.00 96.73 -3.50 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 86.71 -3.52 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 76.75 -3.48 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 66.77 -3.46 28 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 56.80 -3.43 26 0 3 0
28MAY26 410.00 C 0.00 0.00 0.00 46.90 -3.33 26 0 0 0
28MAY26 420.00 C 37.25 38.96 37.25 37.19 -3.04 26 28 15 0
28MAY26 430.00 C 26.60 29.60 26.60 27.94 -2.30 26 20 49 -11
28MAY26 440.00 C 22.16 23.70 18.10 19.31 -1.31 24 3,884 1,262 +1,088
28MAY26 450.00 C 14.79 17.14 11.80 12.20 -0.40 24 1,540 3,866 -348
28MAY26 460.00 C 8.76 10.20 6.65 7.00 -0.65 24 3,410 4,278 +260
28MAY26 470.00 C 5.68 6.35 3.50 4.22 -0.23 26 5,711 6,737 -204
28MAY26 480.00 C 2.80 3.64 1.92 2.60 0.00 29 3,797 9,691 +780
28MAY26 490.00 C 1.80 2.08 1.05 1.64 +0.23 31 2,178 15,235 +367
28MAY26 500.00 C 0.90 1.29 0.70 1.07 +0.34 33 2,725 20,672 +329
28MAY26 510.00 C 0.65 0.85 0.58 0.72 +0.34 35 1,636 12,168 +199
28MAY26 520.00 C 0.51 0.55 0.45 0.50 +0.31 38 647 18,476 -39
28MAY26 530.00 C 0.28 0.70 0.28 0.39 +0.28 40 558 54,390 +100
28MAY26 540.00 C 0.00 0.00 0.00 0.29 +0.19 43 0 5,860 0
28MAY26 550.00 C 0.26 0.40 0.25 0.22 +0.13 45 376 6,238 -200
28MAY26 560.00 C 0.20 0.30 0.20 0.18 +0.10 47 45 7,673 -15
28MAY26 570.00 C 0.15 0.23 0.15 0.14 +0.07 49 1,308 4,978 -1,300
28MAY26 580.00 C 0.28 0.28 0.20 0.12 +0.06 51 453 38,151 +41
28MAY26 590.00 C 0.09 0.23 0.09 0.10 +0.05 53 18 49,731 +6
28MAY26 600.00 C 0.19 0.19 0.13 0.09 +0.05 56 6 41,475 -5
28MAY26 610.00 C 0.18 0.18 0.18 0.08 +0.07 58 20 4,160 -20
28MAY26 620.00 C 0.11 0.13 0.11 0.07 +0.06 60 120 5,002 +120
28MAY26 630.00 C 0.00 0.00 0.00 0.06 +0.05 62 0 2,863 0
28MAY26 640.00 C 0.01 0.01 0.01 0.05 +0.04 63 3 3,996 0
28MAY26 650.00 C 0.20 0.20 0.20 0.04 +0.03 65 52 3,744 -52
28MAY26 660.00 C 0.00 0.00 0.00 0.03 +0.02 65 0 5,033 0
28MAY26 670.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 3,380 0
28MAY26 680.00 C 0.08 0.08 0.08 0.01 0.00 64 250 3,577 +250
28MAY26 690.00 C 0.07 0.07 0.07 0.01 0.00 66 1 1,422 +1
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 68 0 20,535 0
28MAY26 710.00 C 0.06 0.06 0.06 0.01 0.00 70 24 3,122 0
28MAY26 720.00 C 0.06 0.06 0.06 0.01 0.00 73 3 9,915 0
28MAY26 730.00 C 0.06 0.06 0.06 0.01 0.00 75 1 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 80 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 82 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 84 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 86 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 88 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 90 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 91 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 95 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 98 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 103 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,419 0
29JUN26 230.00 C 0.00 0.00 0.00 227.16 -3.06 64 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 222.19 -3.03 65 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 217.21 -3.01 63 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 212.17 -3.05 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 207.26 -2.96 62 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 202.29 -2.93 61 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 197.24 -2.98 49 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 192.32 -2.90 57 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 187.38 -2.84 58 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 182.37 -2.85 55 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 177.34 -2.88 49 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 172.44 -2.78 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 167.50 -2.72 53 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 162.51 -2.71 51 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 157.51 -2.71 49 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 147.49 -2.73 43 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 137.54 -2.68 41 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 127.64 -2.58 40 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 117.73 -2.49 38 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 107.85 -2.37 36 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 98.01 -2.22 34 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 88.22 -2.01 33 0 0 0
29JUN26 380.00 C 0.00 0.00 0.00 78.09 -2.14 28 0 29 0
29JUN26 390.00 C 0.00 0.00 0.00 68.53 -1.70 27 0 10 0
29JUN26 400.00 C 0.00 0.00 0.00 59.24 -0.99 27 0 52 0
29JUN26 410.00 C 0.00 0.00 0.00 50.33 +0.06 27 0 31 0
29JUN26 420.00 C 0.00 0.00 0.00 42.84 +1.77 29 0 97 0
29JUN26 430.00 C 0.00 0.00 0.00 33.89 +0.71 26 0 70 0
29JUN26 440.00 C 28.37 31.00 26.73 26.85 +0.67 26 198 417 +4
29JUN26 450.00 C 23.74 24.90 20.10 20.77 +0.30 26 455 954 +88
29JUN26 460.00 C 17.80 19.24 15.00 15.82 +0.07 26 1,926 4,364 +1,023
29JUN26 470.00 C 13.70 14.87 11.40 11.90 -0.22 26 1,426 5,566 -19
29JUN26 480.00 C 9.69 11.36 8.58 8.79 -0.31 27 893 5,239 +236
29JUN26 490.00 C 7.15 8.57 6.32 6.59 -0.30 27 484 11,488 +80
29JUN26 500.00 C 6.00 6.60 4.90 5.00 -0.30 28 1,838 21,585 +589
29JUN26 510.00 C 4.61 5.09 3.75 3.71 -0.37 29 320 6,589 -34
29JUN26 520.00 C 3.50 3.88 2.90 2.71 -0.39 29 838 12,593 -138
29JUN26 530.00 C 2.97 3.10 2.30 1.98 -0.46 30 290 10,777 -73
29JUN26 540.00 C 2.45 2.45 1.87 1.45 -0.43 30 509 9,827 -57
29JUN26 550.00 C 2.20 2.20 1.60 1.06 -0.36 31 671 18,821 +403
29JUN26 560.00 C 1.65 1.65 1.41 0.77 -0.35 31 379 15,640 +216
29JUN26 570.00 C 1.50 1.50 1.21 0.57 -0.29 32 33 10,501 +1
29JUN26 580.00 C 1.34 1.34 1.06 0.42 -0.26 32 211 9,202 -11
29JUN26 590.00 C 1.14 1.14 0.96 0.31 -0.22 33 49 5,116 0
29JUN26 600.00 C 1.00 1.08 0.91 0.23 -0.20 33 300 27,023 +136
29JUN26 610.00 C 0.84 0.84 0.84 0.18 -0.16 34 30 8,376 -30
29JUN26 620.00 C 0.70 0.77 0.70 0.13 -0.15 34 145 19,841 -110
29JUN26 630.00 C 0.80 0.80 0.70 0.10 -0.12 35 66 12,802 +38
29JUN26 640.00 C 0.71 0.71 0.65 0.08 -0.10 35 80 4,997 0
29JUN26 650.00 C 0.00 0.00 0.00 0.06 -0.09 36 0 6,607 0
29JUN26 660.00 C 0.00 0.00 0.00 0.05 -0.08 36 0 17,948 0
29JUN26 670.00 C 0.00 0.00 0.00 0.04 -0.07 37 0 7,289 0
29JUN26 680.00 C 0.00 0.00 0.00 0.03 -0.06 37 0 13,524 0
29JUN26 690.00 C 0.00 0.00 0.00 0.02 -0.06 37 0 7,734 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 -0.06 36 0 17,001 0
29JUN26 710.00 C 0.40 0.40 0.40 0.01 -0.05 37 1 1,744 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 -0.04 39 0 4,149 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 8,310 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 5,034 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 -0.01 42 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 0.18 0.18 0.18 0.01 0.00 47 200 17,622 0
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 0.10 0.10 0.10 0.01 0.00 51 100 461 +100
29JUN26 860.00 C 0.00 0.00 0.00 0.01 0.00 52 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 0.00 53 0 41 0
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 0.00 0.00 0.00 0.01 0.00 56 0 154 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 57 0 977 0
30JUL26 230.00 C 0.00 0.00 0.00 228.15 -2.07 69 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 223.25 -1.97 68 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 218.26 -1.96 66 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 213.34 -1.88 65 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 208.33 -1.89 62 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 203.37 -1.85 61 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 198.42 -1.80 59 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 193.44 -1.78 57 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 188.49 -1.73 56 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 183.53 -1.69 54 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 178.56 -1.66 52 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 173.61 -1.61 51 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 168.63 -1.59 49 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 163.68 -1.54 48 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 158.70 -1.52 46 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 148.79 -1.43 43 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 138.95 -1.27 41 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 129.14 -1.08 39 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 119.43 -0.79 38 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 109.66 -0.56 36 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 99.99 -0.24 34 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 90.41 +0.18 32 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 79.72 -0.51 26 0 0 0
30JUL26 390.00 C 0.00 0.00 0.00 70.60 +0.37 26 0 46 0
30JUL26 400.00 C 0.00 0.00 0.00 60.01 -0.87 21 0 45 0
30JUL26 410.00 C 0.00 0.00 0.00 53.60 +0.07 26 0 60 0
30JUL26 420.00 C 0.00 0.00 0.00 45.89 +0.44 26 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 38.82 +1.23 26 0 1,376 0
30JUL26 440.00 C 35.26 35.33 32.95 32.95 +1.08 27 70 165 +60
30JUL26 450.00 C 28.28 30.90 26.00 26.60 +0.06 26 802 1,666 +432
30JUL26 460.00 C 24.08 24.95 21.27 22.15 +0.44 27 646 2,650 +99
30JUL26 470.00 C 19.86 20.85 17.20 17.96 +0.31 27 1,303 4,658 -97
30JUL26 480.00 C 15.60 16.84 13.92 14.50 +0.39 27 549 5,217 -119
30JUL26 490.00 C 13.68 13.68 11.67 11.79 +0.20 28 317 2,565 +182
30JUL26 500.00 C 10.81 11.25 9.21 9.69 +0.26 28 215 7,879 -24
30JUL26 510.00 C 9.01 9.01 7.60 7.89 +0.41 29 176 10,693 -17
30JUL26 520.00 C 7.30 7.69 6.51 6.40 +0.55 29 403 6,354 -80
30JUL26 530.00 C 6.20 6.40 5.50 5.16 +0.50 30 113 2,127 +42
30JUL26 540.00 C 5.15 5.15 4.65 4.16 +0.50 30 66 2,067 +26
30JUL26 550.00 C 4.40 4.51 3.83 3.37 +0.54 31 220 11,854 0
30JUL26 560.00 C 3.64 3.64 3.23 2.73 +0.48 31 106 3,648 +18
30JUL26 570.00 C 3.31 3.31 2.88 2.21 +0.48 31 160 9,711 +90
30JUL26 580.00 C 2.60 2.60 2.53 1.80 +0.43 32 75 6,219 -60
30JUL26 590.00 C 2.20 2.20 2.20 1.47 +0.41 32 1 2,816 0
30JUL26 600.00 C 2.18 2.18 1.95 1.21 +0.38 33 125 17,308 -49
30JUL26 610.00 C 1.92 2.00 1.84 0.99 +0.34 33 55 70,591 -45
30JUL26 620.00 C 1.64 1.64 1.64 0.82 +0.31 34 60 11,504 0
30JUL26 630.00 C 1.45 1.46 1.45 0.68 +0.29 34 60 6,535 -54
30JUL26 640.00 C 1.29 1.29 1.29 0.57 +0.26 34 30 242 -29
30JUL26 650.00 C 0.00 0.00 0.00 0.48 +0.24 35 0 1,960 0
30JUL26 660.00 C 0.00 0.00 0.00 0.40 +0.21 35 0 1,032 0
30JUL26 670.00 C 1.12 1.12 1.12 0.34 +0.19 36 10 1,314 +10
30JUL26 680.00 C 0.00 0.00 0.00 0.29 +0.17 36 0 1,412 0
30JUL26 690.00 C 1.01 1.01 0.73 0.25 +0.15 37 61 469 +1
30JUL26 700.00 C 0.00 0.00 0.00 0.21 +0.13 37 0 996 0
30JUL26 710.00 C 0.00 0.00 0.00 0.18 +0.12 37 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.16 +0.11 38 0 181 0
30JUL26 730.00 C 0.00 0.00 0.00 0.14 +0.10 38 0 1,638 0
30JUL26 740.00 C 0.00 0.00 0.00 0.12 +0.09 39 0 260 0
30JUL26 750.00 C 0.00 0.00 0.00 0.10 +0.08 39 0 60 0
30JUL26 760.00 C 0.00 0.00 0.00 0.09 +0.08 39 0 90 0
30JUL26 770.00 C 0.00 0.00 0.00 0.08 +0.07 40 0 30 0
30JUL26 780.00 C 0.00 0.00 0.00 0.07 +0.06 40 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.06 +0.05 41 0 26 0
30JUL26 800.00 C 0.00 0.00 0.00 0.05 +0.04 41 0 413 0
28AUG26 230.00 C 0.00 0.00 0.00 229.07 -1.15 64 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 224.12 -1.10 63 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 219.18 -1.04 61 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 214.23 -0.99 59 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 209.29 -0.93 58 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 204.35 -0.87 56 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 199.39 -0.83 55 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 194.43 -0.79 53 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 189.48 -0.74 52 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 184.52 -0.70 50 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 179.57 -0.65 49 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 174.64 -0.58 47 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 169.73 -0.49 46 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 164.81 -0.41 45 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 159.91 -0.31 44 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 150.14 -0.08 42 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 140.41 +0.19 40 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 130.74 +0.52 38 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 121.08 +0.86 36 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 111.49 +1.27 35 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 102.00 +1.29 33 0 0 0
28AUG26 370.00 C 0.00 0.00 0.00 92.53 +1.10 31 0 0 0
28AUG26 380.00 C 0.00 0.00 0.00 83.61 +0.86 31 0 0 0
28AUG26 390.00 C 0.00 0.00 0.00 73.35 -0.08 27 0 30 0
28AUG26 400.00 C 0.00 0.00 0.00 65.11 -0.13 27 0 3 0
28AUG26 410.00 C 0.00 0.00 0.00 57.34 -0.01 27 0 0 0
28AUG26 420.00 C 0.00 0.00 0.00 50.08 -1.75 27 0 150 0
28AUG26 430.00 C 0.00 0.00 0.00 43.37 -0.11 27 0 4 0
28AUG26 440.00 C 39.04 40.34 37.93 37.18 +0.19 27 157 993 +157
28AUG26 450.00 C 35.43 35.43 32.34 32.10 +0.46 27 125 2,708 +35
28AUG26 460.00 C 27.00 30.54 26.61 27.29 +0.48 28 621 2,704 +47
28AUG26 470.00 C 25.82 25.82 22.89 23.06 +0.36 28 400 2,243 +83
28AUG26 480.00 C 21.80 21.80 20.30 19.48 +0.26 28 151 1,741 +121
28AUG26 490.00 C 18.26 18.26 16.79 16.45 +0.36 28 133 1,370 +101
28AUG26 500.00 C 15.33 15.33 14.11 13.81 +0.31 29 103 2,295 +102
28AUG26 510.00 C 12.00 12.00 12.00 11.51 -0.10 29 1 642 -1
28AUG26 520.00 C 11.19 11.19 9.87 9.58 -0.11 29 835 2,011 +790
28AUG26 530.00 C 10.00 10.00 9.80 7.95 -0.18 29 7 1,556 +5
28AUG26 540.00 C 8.50 8.50 7.80 6.59 -0.21 29 20 1,414 +13
28AUG26 550.00 C 0.00 0.00 0.00 5.46 -0.23 30 0 3,621 0
28AUG26 560.00 C 5.98 5.98 5.76 4.52 -0.24 30 121 6,580 +90
28AUG26 570.00 C 5.17 5.20 5.02 3.75 -0.25 30 165 3,424 0
28AUG26 580.00 C 4.97 4.97 4.97 3.10 -0.23 30 1 15,444 0
28AUG26 590.00 C 0.00 0.00 0.00 2.57 -0.26 31 0 4,914 0
28AUG26 600.00 C 3.65 3.78 3.49 2.13 -0.20 31 100 3,240 +96
28AUG26 610.00 C 3.28 3.28 3.16 1.77 -0.23 31 120 2,165 +120
28AUG26 620.00 C 3.00 3.00 2.80 1.48 -0.20 31 225 2,113 +97
28AUG26 630.00 C 2.71 2.74 2.71 1.23 -0.18 32 66 2,135 +66
28AUG26 640.00 C 2.44 2.44 2.44 1.03 -0.19 32 30 2,074 +30
28AUG26 650.00 C 2.22 2.22 2.08 0.86 -0.16 32 107 2,293 +107
28AUG26 660.00 C 2.05 2.05 1.93 0.72 -0.15 32 90 3,524 +90
28AUG26 670.00 C 0.00 0.00 0.00 0.61 -0.15 33 0 1,418 0
28AUG26 680.00 C 0.00 0.00 0.00 0.51 -0.13 33 0 884 0
28AUG26 690.00 C 0.00 0.00 0.00 0.42 -0.12 33 0 556 0
28AUG26 700.00 C 0.00 0.00 0.00 0.35 -0.13 33 0 464 0
28AUG26 710.00 C 0.00 0.00 0.00 0.31 -0.11 34 0 745 0
28AUG26 720.00 C 0.00 0.00 0.00 0.26 -0.09 34 0 149 0
28AUG26 730.00 C 0.00 0.00 0.00 0.22 -0.08 34 0 0 0
28AUG26 740.00 C 0.00 0.00 0.00 0.19 -0.08 34 0 16 0
28AUG26 750.00 C 1.04 1.04 1.02 0.17 -0.07 35 7 538 +7
29SEP26 230.00 C 0.00 0.00 0.00 230.12 -0.10 61 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 225.19 -0.03 59 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 220.25 +0.03 58 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 215.29 +0.07 56 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 210.32 +0.10 54 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 205.38 +0.16 53 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 200.49 +0.27 52 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 195.50 +0.28 50 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 190.65 +0.43 49 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 185.71 +0.49 48 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 180.86 +0.64 47 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 175.97 +0.75 45 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 171.04 +0.82 44 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 166.19 +0.97 43 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 161.39 +1.17 42 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 151.66 +1.44 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 142.02 +1.49 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 132.43 +1.48 37 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 122.89 +1.46 35 0 0 0
29SEP26 350.00 C 118.24 118.24 118.24 113.47 +0.59 34 3 3 +3
29SEP26 360.00 C 0.00 0.00 0.00 104.20 +1.41 32 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 95.14 +1.27 31 0 180 0
29SEP26 380.00 C 0.00 0.00 0.00 86.37 -0.09 30 0 367 0
29SEP26 390.00 C 0.00 0.00 0.00 76.02 +0.20 27 0 172 0
29SEP26 400.00 C 74.10 74.10 74.10 69.18 +1.17 28 3 798 +3
29SEP26 410.00 C 0.00 0.00 0.00 60.68 -1.65 27 0 665 0
29SEP26 420.00 C 0.00 0.00 0.00 53.72 +0.04 27 0 63 0
29SEP26 430.00 C 0.00 0.00 0.00 47.26 +0.12 27 0 198 0
29SEP26 440.00 C 44.30 44.30 42.00 41.47 +0.61 27 10 44 +10
29SEP26 450.00 C 38.92 38.92 36.15 36.15 +0.46 27 85 1,577 +85
29SEP26 460.00 C 32.50 32.67 30.90 31.65 +0.59 28 64 2,071 +47
29SEP26 470.00 C 30.18 30.18 27.37 27.33 +0.42 28 232 1,171 +90
29SEP26 480.00 C 25.64 25.64 22.90 23.60 +0.80 28 192 3,356 +2
29SEP26 490.00 C 22.26 22.26 20.17 20.48 +0.57 28 260 3,756 -208
29SEP26 500.00 C 19.74 19.74 17.20 17.55 +0.32 28 48 6,752 -24
29SEP26 510.00 C 15.46 16.69 15.14 15.01 +0.11 28 68 3,228 +35
29SEP26 520.00 C 14.80 14.80 13.46 12.80 +0.06 29 18 3,818 -5
29SEP26 530.00 C 12.50 12.81 11.75 10.91 +0.04 29 28 6,686 -7
29SEP26 540.00 C 10.70 10.97 10.07 9.28 +0.02 29 60 2,314 +46
29SEP26 550.00 C 9.51 9.87 8.89 7.89 +0.02 29 135 31,807 +8
29SEP26 560.00 C 8.49 8.66 7.71 6.70 -0.01 29 115 3,734 -11
29SEP26 570.00 C 7.50 7.50 7.19 5.69 +0.03 29 28 3,931 -5
29SEP26 580.00 C 6.80 6.80 6.35 4.83 -0.03 30 27 7,550 -7
29SEP26 590.00 C 5.94 5.94 5.94 4.10 +0.04 30 3 1,830 0
29SEP26 600.00 C 5.70 5.70 4.92 3.48 -0.02 30 296 22,355 +88
29SEP26 610.00 C 0.00 0.00 0.00 2.96 -0.01 30 0 6,488 0
29SEP26 620.00 C 4.49 4.49 4.26 2.51 0.00 30 101 5,643 0
29SEP26 630.00 C 3.76 3.76 3.76 2.14 -0.03 31 20 5,462 +20
29SEP26 640.00 C 0.00 0.00 0.00 1.82 0.00 31 0 7,327 0
29SEP26 650.00 C 3.00 3.20 3.00 1.56 0.00 31 38 43,843 +35
29SEP26 660.00 C 2.84 2.84 2.84 1.33 -0.02 31 46 7,035 0
29SEP26 670.00 C 0.00 0.00 0.00 1.14 0.00 31 0 2,548 0
29SEP26 680.00 C 2.57 2.57 2.46 0.97 0.00 32 1,096 10,470 +150
29SEP26 690.00 C 2.42 2.42 2.17 0.84 -0.01 32 56 420 0
29SEP26 700.00 C 2.12 2.12 2.09 0.72 0.00 32 76 2,723 +46
29SEP26 710.00 C 1.89 2.27 1.89 0.62 +0.01 32 100 1,278 -10
29SEP26 720.00 C 0.00 0.00 0.00 0.53 -0.01 32 0 1,914 0
29SEP26 730.00 C 1.61 1.61 1.61 0.45 -0.02 32 30 1,103 0
29SEP26 740.00 C 1.49 1.49 1.49 0.40 0.00 33 30 714 -30
29SEP26 750.00 C 1.70 1.70 1.70 0.35 +0.01 33 12 1,904 0
29SEP26 760.00 C 1.29 1.29 1.29 0.30 -0.01 33 30 1,349 -30
29SEP26 770.00 C 0.00 0.00 0.00 0.26 -0.01 33 0 1,502 0
29SEP26 780.00 C 0.00 0.00 0.00 0.23 0.00 34 0 2,082 0
29SEP26 790.00 C 0.00 0.00 0.00 0.20 0.00 34 0 549 0
29SEP26 800.00 C 1.40 1.40 0.93 0.17 -0.01 34 203 821 -60
29SEP26 810.00 C 0.00 0.00 0.00 0.15 -0.01 34 0 178 0
29SEP26 820.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 627 0
29SEP26 830.00 C 0.00 0.00 0.00 0.12 0.00 34 0 245 0
29SEP26 840.00 C 0.00 0.00 0.00 0.11 0.00 35 0 490 0
29SEP26 850.00 C 0.00 0.00 0.00 0.09 -0.01 35 0 361 0
29SEP26 860.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 90 0
29SEP26 870.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.06 -0.01 35 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 90 0
29SEP26 910.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 884 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 34 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 35 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,879 0
30DEC26 230.00 C 0.00 0.00 0.00 232.82 +1.41 53 0 3 0
30DEC26 235.00 C 0.00 0.00 0.00 228.00 +1.47 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 223.14 +1.42 51 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 218.31 +1.45 50 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 213.46 +1.42 48 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 208.69 +1.39 48 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 203.80 +1.36 46 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 199.08 +1.41 46 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 194.21 +1.28 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 189.41 +1.28 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 184.63 +1.47 43 0 12 0
30DEC26 285.00 C 0.00 0.00 0.00 179.87 +1.51 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 175.13 +1.50 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 170.39 +1.57 40 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 165.66 +1.50 39 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 156.25 +1.58 38 0 25 0
30DEC26 320.00 C 0.00 0.00 0.00 146.93 +1.49 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 137.74 +1.45 35 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 128.71 +1.42 34 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 119.88 +1.37 33 0 1 0
30DEC26 360.00 C 0.00 0.00 0.00 111.25 +1.33 32 0 171 0
30DEC26 370.00 C 105.11 107.49 102.00 102.87 +1.35 32 234 263 +233
30DEC26 380.00 C 0.00 0.00 0.00 94.77 +1.27 31 0 470 0
30DEC26 390.00 C 0.00 0.00 0.00 86.96 +0.75 30 0 255 0
30DEC26 400.00 C 77.93 77.93 77.93 79.96 +2.28 30 1 1,268 0
30DEC26 410.00 C 0.00 0.00 0.00 70.69 -0.12 28 0 132 0
30DEC26 420.00 C 0.00 0.00 0.00 64.10 +0.12 28 0 342 0
30DEC26 430.00 C 0.00 0.00 0.00 57.89 +0.07 28 0 129 0
30DEC26 440.00 C 54.54 54.54 53.42 53.28 -0.35 28 61 210 0
30DEC26 450.00 C 48.50 49.16 48.02 45.20 -2.00 26 23 5,998 +23
30DEC26 460.00 C 45.00 46.00 44.15 42.45 +0.15 28 76 892 +34
30DEC26 470.00 C 40.03 40.26 37.68 38.44 +0.69 28 23 292 -6
30DEC26 480.00 C 36.39 37.80 35.41 34.49 +0.38 28 3,204 4,726 +2,558
30DEC26 490.00 C 0.00 0.00 0.00 30.90 -0.01 28 0 1,261 0
30DEC26 500.00 C 28.62 28.76 28.35 27.66 -0.17 28 57 2,338 +30
30DEC26 510.00 C 26.50 26.50 25.00 24.73 +0.15 28 60 1,842 +60
30DEC26 520.00 C 23.50 23.76 23.00 22.10 -0.79 29 217 6,104 -54
30DEC26 530.00 C 21.35 21.40 19.80 19.73 -0.41 29 201 2,975 +91
30DEC26 540.00 C 19.50 19.50 18.12 17.61 -0.50 29 679 2,536 +615
30DEC26 550.00 C 17.50 17.50 16.30 15.72 -0.64 29 202 12,637 +129
30DEC26 560.00 C 16.18 16.18 14.70 14.02 -0.78 29 373 2,619 -129
30DEC26 570.00 C 0.00 0.00 0.00 12.51 -1.04 29 0 5,042 0
30DEC26 580.00 C 0.00 0.00 0.00 11.17 -1.15 29 0 5,525 0
30DEC26 590.00 C 11.25 11.25 11.25 9.97 -1.30 30 19 3,503 +19
30DEC26 600.00 C 10.42 11.12 10.00 8.90 -1.52 30 81 17,691 +57
30DEC26 610.00 C 9.75 9.75 9.75 7.95 -1.78 30 1 3,505 0
30DEC26 620.00 C 8.66 8.66 8.66 7.11 -1.65 30 3 7,537 -3
30DEC26 630.00 C 7.90 7.90 7.90 6.36 -1.74 30 15 1,747 0
30DEC26 640.00 C 0.00 0.00 0.00 5.69 -1.86 30 0 3,451 0
30DEC26 650.00 C 0.00 0.00 0.00 5.10 -1.91 30 0 2,779 0
30DEC26 660.00 C 6.91 6.92 6.57 4.57 -1.91 31 22 2,334 +4
30DEC26 670.00 C 0.00 0.00 0.00 4.11 -2.03 31 0 935 0
30DEC26 680.00 C 6.09 6.09 6.09 3.69 -2.08 31 2 1,541 0
30DEC26 690.00 C 0.00 0.00 0.00 3.32 -1.97 31 0 583 0
30DEC26 700.00 C 5.00 5.00 5.00 2.99 -1.97 31 1 15,501 +1
30DEC26 710.00 C 0.00 0.00 0.00 2.70 -1.94 31 0 350 0
30DEC26 720.00 C 4.32 4.32 4.32 2.43 -1.89 32 25 1,693 -16
30DEC26 730.00 C 0.00 0.00 0.00 2.20 -1.86 32 0 426 0
30DEC26 740.00 C 0.00 0.00 0.00 1.99 -1.88 32 0 2,302 0
30DEC26 750.00 C 3.75 3.75 3.68 1.80 -1.88 32 46 13,449 +10
30DEC26 760.00 C 3.55 3.55 3.55 1.64 -1.86 32 30 2,636 0
30DEC26 770.00 C 0.00 0.00 0.00 1.49 -1.83 32 0 1,680 0
30DEC26 780.00 C 3.21 3.21 3.21 1.35 -1.79 33 30 1,803 0
30DEC26 790.00 C 3.15 3.15 3.15 1.23 -1.73 33 30 245 +30
30DEC26 800.00 C 3.00 3.00 3.00 1.12 -1.83 33 1 943 0
30DEC26 810.00 C 2.79 2.79 2.79 1.03 -1.81 33 30 1,142 0
30DEC26 820.00 C 2.73 2.76 2.73 0.94 -1.67 33 60 777 0
30DEC26 830.00 C 2.61 2.61 2.52 0.86 -1.74 33 90 1,623 0
30DEC26 840.00 C 2.31 2.31 2.31 0.77 -1.69 33 30 401 0
30DEC26 850.00 C 2.15 2.24 2.15 0.70 -1.68 33 60 473 0
30DEC26 860.00 C 2.12 2.12 2.12 0.65 -1.59 34 30 145 +30
30DEC26 870.00 C 0.00 0.00 0.00 0.60 -1.55 34 0 122 0
30DEC26 880.00 C 0.00 0.00 0.00 0.55 -1.52 34 0 190 0
30DEC26 890.00 C 0.00 0.00 0.00 0.51 -1.54 34 0 78 0
30DEC26 900.00 C 0.00 0.00 0.00 0.47 -1.50 34 0 446 0
30DEC26 910.00 C 0.00 0.00 0.00 0.44 -1.49 35 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.40 -1.43 35 0 83 0
30DEC26 930.00 C 0.00 0.00 0.00 0.38 -1.44 35 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.35 -1.45 35 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.33 -1.43 35 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.30 -1.42 35 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.28 -1.41 35 0 99 0
30DEC26 980.00 C 0.00 0.00 0.00 0.27 -1.38 36 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.25 -1.37 36 0 43 0
30DEC26 1,000.00 C 1.15 1.15 1.15 0.23 -1.35 36 5 2,439 0
30MAR27 230.00 C 0.00 0.00 0.00 235.54 +1.43 49 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 230.79 +1.39 48 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 226.07 +1.43 47 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 221.31 +1.47 46 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 216.59 +1.47 45 0 20 0
30MAR27 255.00 C 0.00 0.00 0.00 211.89 +1.48 45 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 207.09 +1.38 44 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 202.40 +1.39 43 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 197.71 +1.42 42 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 193.03 +1.37 41 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 188.37 +1.37 41 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 183.71 +1.35 40 0 1 0
30MAR27 290.00 C 0.00 0.00 0.00 179.09 +1.35 39 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 174.50 +0.16 38 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 169.89 +1.31 38 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 160.84 +1.37 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 151.90 +1.35 36 0 0 0
30MAR27 330.00 C 0.00 0.00 0.00 143.11 +1.25 35 0 0 0
30MAR27 340.00 C 0.00 0.00 0.00 134.50 +1.15 34 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 126.07 +1.09 33 0 14 0
30MAR27 360.00 C 116.25 116.25 116.25 117.86 +1.02 32 30 154 +30
30MAR27 370.00 C 0.00 0.00 0.00 109.92 +0.99 32 0 174 0
30MAR27 380.00 C 0.00 0.00 0.00 102.27 +1.07 31 0 208 0
30MAR27 390.00 C 97.20 97.20 94.00 94.00 +0.16 30 8 139 0
30MAR27 400.00 C 0.00 0.00 0.00 87.87 +1.57 30 0 1,223 0
30MAR27 410.00 C 0.00 0.00 0.00 78.78 -0.68 28 0 44 0
30MAR27 420.00 C 0.00 0.00 0.00 72.57 +0.41 28 0 4,769 0
30MAR27 430.00 C 0.00 0.00 0.00 66.69 -0.48 28 0 832 0
30MAR27 440.00 C 0.00 0.00 0.00 62.64 +0.95 29 0 938 0
30MAR27 450.00 C 59.61 59.61 57.50 57.43 +0.61 29 31 594 +31
30MAR27 460.00 C 54.50 56.21 52.33 52.48 +0.83 29 33 451 +29
30MAR27 470.00 C 50.00 50.00 47.91 47.73 +0.87 28 11 1,957 +10
30MAR27 480.00 C 45.32 45.32 43.00 43.53 +0.67 28 27 2,803 -7
30MAR27 490.00 C 41.60 41.61 40.00 39.64 +0.06 28 33 189 -7
30MAR27 500.00 C 38.50 38.50 35.91 35.91 -0.41 28 96 1,586 +2
30MAR27 510.00 C 34.30 34.30 34.30 32.74 -0.22 28 1 662 +1
30MAR27 520.00 C 31.20 31.20 31.20 29.70 -0.40 28 19 885 +19
30MAR27 530.00 C 29.05 29.19 28.25 26.90 -0.64 28 6 2,499 +1
30MAR27 540.00 C 25.89 25.89 25.89 24.34 -0.88 28 24 3,193 -23
30MAR27 550.00 C 24.29 24.29 24.29 22.00 -1.25 28 100 1,368 +100
30MAR27 560.00 C 0.00 0.00 0.00 19.87 -1.29 28 0 3,036 0
30MAR27 570.00 C 20.84 20.84 19.90 17.93 -1.54 28 8 1,414 +2
30MAR27 580.00 C 18.58 18.58 18.08 16.16 -1.90 28 31 1,422 -31
30MAR27 590.00 C 16.85 16.85 16.85 14.56 -1.93 28 11 1,408 0
30MAR27 600.00 C 15.59 15.59 15.00 13.10 -2.45 28 69 3,542 0
30MAR27 610.00 C 14.40 14.40 14.40 11.78 -2.31 28 11 1,803 0
30MAR27 620.00 C 13.68 13.68 13.00 10.59 -2.47 28 46 2,502 +45
30MAR27 630.00 C 12.45 12.45 12.30 9.52 -2.60 28 4 1,422 -4
30MAR27 640.00 C 0.00 0.00 0.00 8.55 -3.17 28 0 998 0
30MAR27 650.00 C 0.00 0.00 0.00 7.67 -2.69 28 0 651 0
30MAR27 660.00 C 0.00 0.00 0.00 6.88 -3.17 28 0 189 0
30MAR27 670.00 C 0.00 0.00 0.00 6.17 -2.99 28 0 2,517 0
30MAR27 680.00 C 0.00 0.00 0.00 5.53 -3.35 28 0 865 0
30MAR27 690.00 C 0.00 0.00 0.00 4.96 -3.41 28 0 233 0
30MAR27 700.00 C 0.00 0.00 0.00 4.44 -3.38 28 0 3,691 0
30MAR27 710.00 C 0.00 0.00 0.00 3.98 -3.35 28 0 997 0
30MAR27 720.00 C 0.00 0.00 0.00 3.57 -3.37 29 0 50 0
30MAR27 730.00 C 0.00 0.00 0.00 3.19 -3.36 29 0 108 0
30MAR27 740.00 C 0.00 0.00 0.00 2.86 -3.31 29 0 2,478 0
30MAR27 750.00 C 5.90 5.90 5.90 2.56 -3.23 29 1 137 0
30MAR27 760.00 C 0.00 0.00 0.00 2.29 -3.12 29 0 109 0
30MAR27 770.00 C 0.00 0.00 0.00 2.05 -3.04 29 0 229 0
30MAR27 780.00 C 0.00 0.00 0.00 1.84 -3.02 29 0 185 0
30MAR27 790.00 C 0.00 0.00 0.00 1.65 -2.99 29 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 1.48 -2.93 29 0 283 0
30MAR27 810.00 C 0.00 0.00 0.00 1.32 -2.87 29 0 32 0
30MAR27 820.00 C 4.64 4.64 4.64 1.18 -2.79 29 130 132 +127
30MAR27 830.00 C 4.49 4.49 4.49 1.06 -2.69 29 230 210 +139
30MAR27 840.00 C 0.00 0.00 0.00 0.92 -2.51 29 0 45 0
30MAR27 850.00 C 0.00 0.00 0.00 0.85 -2.54 29 0 737 0
TOTAL CALL 102,081 1,505,701 +21,975
15MAY26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
15MAY26 380.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 390.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
15MAY26 400.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
15MAY26 410.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 307 0
15MAY26 420.00 P 0.01 0.01 0.01 0.00 -0.01 0 76 587 -15
15MAY26 430.00 P 0.01 0.01 0.01 0.00 -0.01 0 124 1,453 -44
15MAY26 440.00 P 0.10 0.10 0.02 0.00 -0.10 0 297 1,692 -51
15MAY26 450.00 P 1.53 1.53 0.01 0.00 -1.14 0 2,409 2,829 -966
15MAY26 460.00 P 4.90 6.80 1.12 3.60 -2.52 0 3,238 5 -13,430
15MAY26 470.00 P 13.00 15.80 8.00 13.60 -2.21 0 1,961 0 -2,413
15MAY26 480.00 P 20.81 30.00 18.15 23.60 -1.87 0 430 0 -975
15MAY26 490.00 P 28.40 35.80 28.40 33.60 -2.63 0 230 0 -706
15MAY26 500.00 P 44.00 44.20 40.00 43.60 -1.87 0 43 0 -76
15MAY26 510.00 P 51.00 51.00 50.14 53.60 -1.86 0 18 0 -38
15MAY26 520.00 P 59.00 59.00 59.00 63.60 -1.87 0 35 0 -35
15MAY26 530.00 P 73.80 73.80 73.80 73.60 -1.84 0 10 0 -5
15MAY26 540.00 P 0.00 0.00 0.00 83.60 -1.73 0 0 0 -6
15MAY26 550.00 P 0.00 0.00 0.00 93.60 -1.85 0 0 0 0
15MAY26 560.00 P 0.00 0.00 0.00 103.60 -1.71 0 0 0 -1
15MAY26 570.00 P 0.00 0.00 0.00 113.60 -1.72 0 0 0 0
15MAY26 580.00 P 0.00 0.00 0.00 123.60 -1.70 0 0 0 0
15MAY26 590.00 P 0.00 0.00 0.00 133.60 -1.84 0 0 0 0
15MAY26 600.00 P 0.00 0.00 0.00 143.60 -1.70 0 0 0 0
22MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
22MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
22MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
22MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
22MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
22MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
22MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
22MAY26 410.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 48 0
22MAY26 420.00 P 0.32 0.32 0.15 0.05 -0.12 25 116 224 0
22MAY26 430.00 P 0.80 0.80 0.48 0.31 -0.45 25 208 840 +30
22MAY26 440.00 P 1.93 2.00 1.15 1.31 -1.09 26 1,107 1,174 -123
22MAY26 450.00 P 4.20 4.89 2.80 3.70 -1.93 25 4,271 2,409 +1,421
22MAY26 460.00 P 7.77 10.00 6.05 8.70 -2.38 27 1,640 1,797 +1,064
22MAY26 470.00 P 16.00 17.59 12.10 16.34 -2.28 30 689 1,017 +52
22MAY26 480.00 P 20.60 26.50 20.17 23.96 -1.78 24 115 236 +57
22MAY26 490.00 P 30.99 33.50 29.00 33.96 -2.27 32 73 76 +73
22MAY26 500.00 P 39.55 44.05 39.55 43.72 -1.75 34 12 29 +12
22MAY26 510.00 P 50.98 50.98 48.62 53.62 -1.84 35 46 66 +46
22MAY26 520.00 P 59.20 60.55 59.20 63.60 -1.87 0 11 21 +11
22MAY26 530.00 P 69.65 69.65 69.65 73.60 -1.84 0 1 11 +1
22MAY26 540.00 P 0.00 0.00 0.00 83.93 -1.58 63 0 10 0
22MAY26 550.00 P 0.00 0.00 0.00 93.95 -1.50 69 0 0 0
22MAY26 560.00 P 0.00 0.00 0.00 103.61 -1.77 59 0 0 0
22MAY26 570.00 P 0.00 0.00 0.00 113.92 -1.45 80 0 0 0
22MAY26 580.00 P 0.00 0.00 0.00 123.60 -1.77 0 0 0 0
22MAY26 590.00 P 0.00 0.00 0.00 133.93 -1.51 90 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 350.00 P 0.00 0.00 0.00 0.01 0.00 46 0 126 0
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 41 0 996 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 37 0 111 0
28MAY26 380.00 P 0.11 0.12 0.10 0.01 0.00 32 128 1,984 0
28MAY26 390.00 P 0.15 0.15 0.15 0.01 -0.03 28 42 1,590 -13
28MAY26 400.00 P 0.26 0.29 0.18 0.03 -0.08 27 430 4,128 -176
28MAY26 410.00 P 0.40 0.40 0.33 0.13 -0.20 26 34 2,853 +19
28MAY26 420.00 P 0.93 0.93 0.55 0.42 -0.45 26 1,157 7,426 +439
28MAY26 430.00 P 1.40 1.55 1.12 1.17 -0.83 26 2,189 9,015 +85
28MAY26 440.00 P 3.00 3.30 2.13 2.71 -1.23 25 2,568 10,120 +166
28MAY26 450.00 P 6.00 6.58 4.20 5.67 -1.59 25 4,103 18,222 -247
28MAY26 460.00 P 9.50 11.55 8.09 10.54 -1.78 25 3,727 32,434 -412
28MAY26 470.00 P 17.00 19.00 13.80 17.30 -1.95 26 562 13,756 +32
28MAY26 480.00 P 23.00 26.12 20.77 25.16 -1.27 26 1,103 13,353 -475
28MAY26 490.00 P 32.00 35.99 29.97 35.15 -1.08 32 398 12,834 -178
28MAY26 500.00 P 41.23 44.00 38.51 45.72 -1.00 42 500 11,405 -82
28MAY26 510.00 P 50.30 55.00 49.00 54.50 -0.96 40 96 11,860 -96
28MAY26 520.00 P 61.00 64.30 59.50 63.86 -1.61 38 97 7,231 -2
28MAY26 530.00 P 75.90 75.90 68.50 73.75 -2.15 40 843 4,874 -773
28MAY26 540.00 P 80.00 81.79 79.90 86.19 -1.42 68 18 6,109 0
28MAY26 550.00 P 91.00 91.54 89.00 96.45 +0.55 75 10 5,846 -6
28MAY26 560.00 P 106.00 106.00 106.00 106.00 -2.21 77 4 4,965 -104
28MAY26 570.00 P 109.08 114.50 109.08 114.50 -0.87 69 206 1,552 -436
28MAY26 580.00 P 123.00 123.00 123.00 123.89 -1.48 63 1 625 -554
28MAY26 590.00 P 133.00 133.00 132.00 133.93 -2.07 68 8 90 -752
28MAY26 600.00 P 140.13 142.39 140.13 143.86 -1.44 70 31 36 -793
28MAY26 610.00 P 153.80 155.43 153.80 153.83 -1.39 73 53 627 -2,000
28MAY26 620.00 P 163.36 163.36 160.00 163.90 -1.36 78 115 74 -320
28MAY26 630.00 P 0.00 0.00 0.00 173.87 -1.33 81 0 0 -109
28MAY26 640.00 P 0.00 0.00 0.00 183.88 -1.33 84 0 32 -8
28MAY26 650.00 P 0.00 0.00 0.00 193.90 -1.34 88 0 36 -2
28MAY26 660.00 P 0.00 0.00 0.00 204.10 -1.16 96 0 49 -1,494
28MAY26 670.00 P 0.00 0.00 0.00 213.89 -1.40 94 0 0 -9
28MAY26 680.00 P 0.00 0.00 0.00 223.85 -1.36 96 0 30 -30
28MAY26 690.00 P 0.00 0.00 0.00 233.89 -1.32 101 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 243.86 -1.36 103 0 0 -35
28MAY26 710.00 P 0.00 0.00 0.00 253.86 -1.34 106 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 264.09 -1.11 115 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 273.88 -1.33 112 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 283.86 -1.42 114 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 293.84 -1.39 116 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 304.05 -1.20 125 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 313.85 -1.35 121 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 323.85 -1.35 124 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 334.00 -1.22 132 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 343.88 -1.31 130 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 353.88 -1.38 133 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 363.90 -1.31 136 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 373.84 -1.36 136 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 383.88 -1.42 140 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 393.88 -1.31 142 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 403.85 -1.32 143 0 0 -30
28MAY26 870.00 P 0.00 0.00 0.00 413.85 -1.34 146 0 0 -60
28MAY26 880.00 P 0.00 0.00 0.00 423.85 -1.37 148 0 0 -120
28MAY26 890.00 P 0.00 0.00 0.00 434.04 -1.19 157 0 0 -100
28MAY26 900.00 P 0.00 0.00 0.00 443.67 -1.50 142 0 0 -120
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 60 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 57 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 47 0 460 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 45 0 370 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 30 0 91 0
29JUN26 340.00 P 0.00 0.00 0.00 0.02 0.00 29 0 300 0
29JUN26 350.00 P 0.00 0.00 0.00 0.05 0.00 29 0 438 0
29JUN26 360.00 P 0.43 0.43 0.38 0.12 0.00 28 64 2,143 +64
29JUN26 370.00 P 0.00 0.00 0.00 0.24 -0.02 28 0 530 0
29JUN26 380.00 P 0.83 0.90 0.72 0.48 -0.04 28 110 4,201 +22
29JUN26 390.00 P 1.15 1.20 1.13 0.89 -0.12 28 141 1,663 -66
29JUN26 400.00 P 1.81 1.85 1.61 1.61 -0.20 27 1,763 13,285 +195
29JUN26 410.00 P 2.60 2.81 2.42 2.63 -0.40 27 1,111 4,836 +634
29JUN26 420.00 P 3.93 4.50 3.70 4.09 -0.69 26 2,357 6,374 +2,074
29JUN26 430.00 P 9.23 9.23 5.40 6.22 -0.86 26 1,383 8,398 +448
29JUN26 440.00 P 9.61 9.80 7.78 9.11 -1.29 26 1,525 8,531 +197
29JUN26 450.00 P 12.00 13.82 11.37 13.06 -1.48 26 872 14,702 +187
29JUN26 460.00 P 17.50 18.87 16.00 18.10 -1.44 26 1,369 13,656 +191
29JUN26 470.00 P 22.70 25.20 22.10 23.94 -1.18 26 528 7,813 -23
29JUN26 480.00 P 28.00 31.37 27.50 30.93 -1.15 26 39 9,542 +10
29JUN26 490.00 P 37.63 39.32 35.98 38.88 -2.14 27 263 14,650 -97
29JUN26 500.00 P 45.60 48.99 44.49 46.60 -3.41 26 744 18,314 -1
29JUN26 510.00 P 53.68 55.75 53.00 55.58 -2.53 27 280 15,800 +30
29JUN26 520.00 P 62.87 64.58 61.12 65.17 -0.30 29 221 13,324 -30
29JUN26 530.00 P 0.00 0.00 0.00 74.53 -1.37 29 0 5,227 0
29JUN26 540.00 P 81.35 81.80 81.27 86.19 -1.42 39 100 7,872 0
29JUN26 550.00 P 91.30 95.00 91.30 96.45 +0.45 42 38 8,953 +22
29JUN26 560.00 P 100.35 104.50 98.63 106.00 -2.21 44 137 14,678 +57
29JUN26 570.00 P 110.98 114.91 109.07 114.91 -3.77 42 45 5,023 +21
29JUN26 580.00 P 120.00 123.80 120.00 123.89 -1.51 38 11 9,297 -11
29JUN26 590.00 P 130.00 130.00 130.00 134.09 -1.91 42 4 4,362 -1
29JUN26 600.00 P 141.50 145.00 141.50 145.00 -0.55 50 40 5,004 -788
29JUN26 610.00 P 150.50 155.64 150.50 154.15 -5.55 47 175 1,617 -308
29JUN26 620.00 P 160.30 160.30 160.30 164.64 -0.80 52 1 7,097 -1
29JUN26 630.00 P 170.70 170.70 170.70 174.62 -0.79 54 1 2,957 -492
29JUN26 640.00 P 0.00 0.00 0.00 183.99 -1.44 51 0 3,421 -17
29JUN26 650.00 P 0.00 0.00 0.00 193.95 -1.37 53 0 1,345 -387
29JUN26 660.00 P 0.00 0.00 0.00 204.10 -1.20 56 0 652 -5,400
29JUN26 670.00 P 0.00 0.00 0.00 213.89 -1.51 56 0 40 -291
29JUN26 680.00 P 0.00 0.00 0.00 223.90 -1.49 58 0 0 -302
29JUN26 690.00 P 0.00 0.00 0.00 233.90 -1.49 60 0 40 -78
29JUN26 700.00 P 0.00 0.00 0.00 243.90 -1.57 61 0 35 -1,003
29JUN26 710.00 P 0.00 0.00 0.00 253.90 -1.82 63 0 74 -127
29JUN26 720.00 P 0.00 0.00 0.00 264.09 -1.61 67 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 273.88 -1.60 66 0 466 -534
29JUN26 740.00 P 0.00 0.00 0.00 283.86 -1.78 68 0 1,511 -30
29JUN26 750.00 P 0.00 0.00 0.00 293.86 -1.79 69 0 0 -39
29JUN26 760.00 P 0.00 0.00 0.00 304.05 -1.26 73 0 0 -240
29JUN26 770.00 P 0.00 0.00 0.00 313.86 -1.51 72 0 0 -111
29JUN26 780.00 P 0.00 0.00 0.00 323.91 -1.46 75 0 0 -152
29JUN26 790.00 P 0.00 0.00 0.00 334.00 -1.69 78 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 343.89 -1.47 77 0 0 -3
29JUN26 810.00 P 0.00 0.00 0.00 353.88 -1.54 79 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 363.93 -1.41 81 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 373.88 -1.35 81 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 383.89 -1.41 83 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 393.88 -1.52 84 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 403.94 -1.26 86 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 413.85 -1.43 86 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 423.94 -1.45 89 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 434.04 -1.19 92 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 443.94 -1.28 92 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 453.88 -1.78 92 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 463.88 -1.54 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 44 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
30JUL26 330.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 15 0
30JUL26 340.00 P 0.00 0.00 0.00 0.09 -0.03 26 0 21 0
30JUL26 350.00 P 0.80 0.80 0.80 0.20 -0.05 26 80 360 +38
30JUL26 360.00 P 1.07 1.07 1.04 0.40 -0.09 26 20 1,200 +20
30JUL26 370.00 P 1.56 1.56 1.49 0.75 -0.15 26 150 1,488 +90
30JUL26 380.00 P 0.00 0.00 0.00 1.31 -0.22 26 0 8,188 0
30JUL26 390.00 P 2.61 3.00 2.61 2.18 -0.31 26 231 1,317 -42
30JUL26 400.00 P 3.90 4.00 3.46 3.44 -0.43 26 287 3,224 +231
30JUL26 410.00 P 5.65 5.65 5.00 5.19 -0.56 26 114 1,788 0
30JUL26 420.00 P 7.29 7.60 6.88 7.47 -0.76 26 545 12,751 -54
30JUL26 430.00 P 9.68 10.73 9.07 10.16 -1.04 26 48 11,141 +46
30JUL26 440.00 P 12.85 13.88 12.30 13.50 -1.11 26 127 5,266 +45
30JUL26 450.00 P 17.23 18.51 16.25 17.68 -0.99 26 859 6,482 +228
30JUL26 460.00 P 21.78 23.16 20.51 22.77 -1.46 26 1,549 8,512 +652
30JUL26 470.00 P 27.00 29.29 26.28 28.65 -1.65 26 709 7,418 +2
30JUL26 480.00 P 32.91 34.50 32.50 35.60 -0.33 27 135 5,149 +7
30JUL26 490.00 P 41.00 43.43 39.65 44.49 +0.21 29 154 3,290 -30
30JUL26 500.00 P 0.00 0.00 0.00 51.01 -1.31 28 7 1,593 0
30JUL26 510.00 P 58.32 58.32 58.32 59.20 -1.81 29 65 520 -10
30JUL26 520.00 P 67.04 67.04 67.04 65.74 -0.98 25 30 500 0
30JUL26 530.00 P 75.82 75.82 75.82 76.68 +0.78 29 30 462 0
30JUL26 540.00 P 0.00 0.00 0.00 86.19 -1.42 31 0 483 0
30JUL26 550.00 P 96.80 96.80 96.80 96.45 +0.45 34 5 979 +5
30JUL26 560.00 P 103.93 104.73 103.93 106.00 -2.21 35 60 200 +60
30JUL26 570.00 P 112.32 112.44 112.00 114.91 -3.77 34 61 119 +25
30JUL26 580.00 P 0.00 0.00 0.00 123.92 -1.48 31 0 1,048 0
30JUL26 590.00 P 0.00 0.00 0.00 134.09 -1.91 34 0 310 0
30JUL26 600.00 P 0.00 0.00 0.00 145.00 -0.55 40 0 3,123 0
30JUL26 610.00 P 0.00 0.00 0.00 154.15 -5.55 38 0 240 0
30JUL26 620.00 P 0.00 0.00 0.00 164.64 -0.80 42 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 174.62 -0.79 44 0 457 0
30JUL26 640.00 P 0.00 0.00 0.00 183.99 -1.44 42 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 193.95 -1.37 43 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 204.10 -1.30 46 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 213.91 -1.59 46 0 155 0
30JUL26 680.00 P 0.00 0.00 0.00 223.91 -1.48 48 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 233.91 -1.49 49 0 60 -120
30JUL26 700.00 P 0.00 0.00 0.00 243.91 -1.56 50 0 0 -2
30JUL26 710.00 P 0.00 0.00 0.00 253.91 -1.81 52 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 264.09 -1.66 55 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 273.90 -1.58 54 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 283.89 -1.78 55 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 293.91 -1.74 57 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 304.05 -1.32 60 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 313.90 -1.47 59 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 323.91 -1.46 61 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 334.00 -1.69 63 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 343.89 -1.47 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 35 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.05 29 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.06 28 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.09 27 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.01 -0.12 26 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 0.02 -0.15 26 0 2 0
28AUG26 310.00 P 0.00 0.00 0.00 0.05 -0.23 26 0 32 0
28AUG26 320.00 P 0.00 0.00 0.00 0.11 -0.34 27 0 32 0
28AUG26 330.00 P 0.00 0.00 0.00 0.22 -0.49 27 0 138 0
28AUG26 340.00 P 1.26 1.26 1.26 0.41 -0.66 27 10 72 +10
28AUG26 350.00 P 1.56 1.56 1.56 0.71 -0.85 27 1 73 +1
28AUG26 360.00 P 2.06 2.08 2.06 1.18 -1.04 27 60 522 +30
28AUG26 370.00 P 2.56 2.84 2.56 1.88 -1.08 27 60 321 +60
28AUG26 380.00 P 3.27 3.47 3.27 2.86 -1.22 27 150 551 +150
28AUG26 390.00 P 4.45 4.57 4.31 4.21 -1.25 27 274 886 +186
28AUG26 400.00 P 5.81 6.20 5.81 5.98 -1.18 27 92 3,230 +30
28AUG26 410.00 P 7.38 8.10 7.38 8.14 -1.23 27 55 1,718 -20
28AUG26 420.00 P 10.66 10.68 9.91 10.61 -1.37 27 102 2,565 -46
28AUG26 430.00 P 13.55 14.08 12.95 13.69 -1.32 27 206 4,515 +85
28AUG26 440.00 P 17.50 17.50 17.50 17.34 -1.22 27 1 5,925 +1
28AUG26 450.00 P 20.31 22.00 20.31 21.80 -1.01 27 35 3,365 +34
28AUG26 460.00 P 25.77 27.44 24.65 26.81 -1.06 27 1,372 8,212 +861
28AUG26 470.00 P 30.39 33.13 30.27 32.59 -1.30 27 164 2,273 +30
28AUG26 480.00 P 37.81 40.30 36.39 39.41 -1.17 27 361 2,445 +116
28AUG26 490.00 P 43.50 46.30 43.50 46.02 -1.75 27 34 1,383 +32
28AUG26 500.00 P 0.00 0.00 0.00 53.91 -1.41 28 0 347 0
28AUG26 510.00 P 0.00 0.00 0.00 61.83 -1.56 28 0 172 0
28AUG26 520.00 P 0.00 0.00 0.00 69.99 -3.74 29 10 330 +10
28AUG26 530.00 P 0.00 0.00 0.00 78.51 -1.34 29 0 45 0
28AUG26 540.00 P 84.53 84.53 84.53 87.30 -1.40 29 4 64 +4
28AUG26 550.00 P 94.74 94.74 94.74 96.45 -1.19 30 3 130 +3
28AUG26 560.00 P 101.46 106.54 101.46 106.54 -1.67 32 250 491 +250
28AUG26 570.00 P 113.56 115.25 113.56 115.25 -3.43 31 220 870 +220
28AUG26 580.00 P 0.00 0.00 0.00 124.02 -1.49 28 0 1,210 0
28AUG26 590.00 P 132.59 135.99 130.63 134.09 -1.91 30 333 2,590 +303
28AUG26 600.00 P 0.00 0.00 0.00 145.00 -0.55 35 0 64 0
28AUG26 610.00 P 153.91 153.91 153.91 154.15 -5.55 34 30 222 0
28AUG26 620.00 P 0.00 0.00 0.00 164.64 -0.80 37 0 9 0
28AUG26 630.00 P 0.00 0.00 0.00 174.62 -0.79 39 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 183.99 -1.44 37 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 193.95 -1.37 38 0 7 0
28AUG26 660.00 P 0.00 0.00 0.00 204.10 -1.30 41 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 213.91 -1.59 41 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 223.91 -1.48 42 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 233.91 -1.49 43 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 243.91 -1.56 45 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 253.91 -1.81 46 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 264.09 -1.66 48 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 273.90 -1.58 48 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 283.89 -1.78 49 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 293.91 -1.74 51 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 35 0 16 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.02 28 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 0.01 -0.05 26 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.02 -0.06 26 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 0.03 -0.08 27 0 5 0
29SEP26 290.00 P 0.00 0.00 0.00 0.04 -0.10 26 0 30 0
29SEP26 295.00 P 0.00 0.00 0.00 0.06 -0.13 26 0 30 0
29SEP26 300.00 P 0.00 0.00 0.00 0.09 -0.16 27 0 65 0
29SEP26 310.00 P 0.00 0.00 0.00 0.17 -0.24 27 0 63 0
29SEP26 320.00 P 0.00 0.00 0.00 0.31 -0.34 27 0 177 0
29SEP26 330.00 P 0.00 0.00 0.00 0.54 -0.45 27 0 66 0
29SEP26 340.00 P 1.90 1.90 1.90 0.88 -0.57 27 60 121 +60
29SEP26 350.00 P 2.13 2.50 2.13 1.37 -0.76 27 23 349 +23
29SEP26 360.00 P 2.95 2.95 2.92 2.09 -0.93 27 29 1,324 +11
29SEP26 370.00 P 0.00 0.00 0.00 3.10 -1.03 27 0 198 0
29SEP26 380.00 P 0.00 0.00 0.00 4.42 -0.91 27 0 1,373 0
29SEP26 390.00 P 6.27 6.46 6.21 6.08 -0.86 27 110 2,458 +3
29SEP26 400.00 P 7.50 8.44 7.50 8.12 -0.88 27 12 4,580 +4
29SEP26 410.00 P 10.18 10.88 10.18 10.61 -0.76 27 157 3,228 0
29SEP26 420.00 P 12.49 13.50 12.49 13.22 -1.12 27 188 5,313 -41
29SEP26 430.00 P 15.20 16.40 15.20 16.51 -1.21 27 8 7,598 +4
29SEP26 440.00 P 19.75 20.60 19.75 20.60 -0.85 27 144 13,091 +98
29SEP26 450.00 P 23.54 25.25 23.00 25.01 -1.11 26 106 13,648 +12
29SEP26 460.00 P 30.00 30.53 28.44 29.96 -1.24 26 47 5,964 +29
29SEP26 470.00 P 34.35 36.00 32.50 35.72 -1.36 27 23 8,328 0
29SEP26 480.00 P 39.34 42.33 39.34 42.09 -1.18 27 125 8,620 -3
29SEP26 490.00 P 0.00 0.00 0.00 48.95 -1.45 27 0 4,430 0
29SEP26 500.00 P 53.50 55.50 53.50 56.45 +0.20 28 4 13,685 +3
29SEP26 510.00 P 63.30 63.30 63.30 64.22 -1.18 28 5 6,450 +5
29SEP26 520.00 P 71.80 71.80 71.80 70.01 -5.76 26 7 8,305 +2
29SEP26 530.00 P 79.00 79.00 78.00 79.38 -2.89 27 12 3,566 0
29SEP26 540.00 P 85.00 85.00 85.00 88.96 -1.32 29 2 6,002 -2
29SEP26 550.00 P 95.80 97.25 95.80 96.45 -2.78 27 46 8,580 -44
29SEP26 560.00 P 108.21 108.21 108.21 108.15 -0.06 31 5 7,113 0
29SEP26 570.00 P 114.40 114.46 114.29 115.79 -2.89 29 150 2,599 +120
29SEP26 580.00 P 0.00 0.00 0.00 124.97 -1.29 29 0 4,829 0
29SEP26 590.00 P 131.72 133.46 131.55 134.12 -1.88 28 153 1,331 +62
29SEP26 600.00 P 140.95 140.95 140.79 145.00 -0.55 32 60 17,492 +60
29SEP26 610.00 P 152.69 152.69 152.69 154.15 -5.55 31 30 2,711 0
29SEP26 620.00 P 0.00 0.00 0.00 164.64 -0.80 34 0 2,366 0
29SEP26 630.00 P 0.00 0.00 0.00 174.62 -0.80 35 0 2,275 0
29SEP26 640.00 P 0.00 0.00 0.00 183.99 -1.45 34 0 1,283 0
29SEP26 650.00 P 0.00 0.00 0.00 195.02 -0.30 39 0 15,224 0
29SEP26 660.00 P 0.00 0.00 0.00 204.10 -1.30 37 0 7,962 0
29SEP26 670.00 P 0.00 0.00 0.00 213.91 -1.59 37 0 1,250 -30
29SEP26 680.00 P 0.00 0.00 0.00 223.91 -1.51 38 0 363 0
29SEP26 690.00 P 0.00 0.00 0.00 233.91 -1.52 40 0 59 -30
29SEP26 700.00 P 0.00 0.00 0.00 243.91 -1.56 41 0 134 -31
29SEP26 710.00 P 0.00 0.00 0.00 253.91 -1.81 42 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 264.09 -1.66 44 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 273.90 -1.58 44 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 283.89 -1.78 45 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 293.91 -1.74 46 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 304.05 -1.36 48 0 0 -1
29SEP26 770.00 P 0.00 0.00 0.00 313.90 -1.51 48 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 323.91 -1.49 49 0 0 -50
29SEP26 790.00 P 0.00 0.00 0.00 334.00 -1.69 51 0 0 -10
29SEP26 800.00 P 0.00 0.00 0.00 343.89 -1.47 51 0 0 -118
29SEP26 810.00 P 0.00 0.00 0.00 353.88 -1.54 52 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 363.93 -1.47 53 0 0 -64
29SEP26 830.00 P 0.00 0.00 0.00 373.88 -1.51 54 0 0 -100
29SEP26 840.00 P 0.00 0.00 0.00 383.89 -1.56 55 0 0 -58
29SEP26 850.00 P 0.00 0.00 0.00 393.88 -1.52 56 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 403.94 -1.31 57 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 413.87 -1.51 57 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 423.94 -1.45 59 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 434.04 -1.34 60 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 443.94 -1.44 60 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 453.88 -1.78 61 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 463.88 -1.54 61 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 473.88 -1.49 62 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 483.85 -1.52 63 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 494.04 -1.34 65 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 503.99 -1.27 65 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 514.00 -1.00 66 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 524.00 -1.00 67 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 534.00 -1.00 68 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 544.00 -1.00 68 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.06 -0.08 31 0 70 0
30DEC26 235.00 P 0.00 0.00 0.00 0.07 -0.09 31 0 7 0
30DEC26 240.00 P 0.00 0.00 0.00 0.09 -0.11 31 0 10 0
30DEC26 245.00 P 0.00 0.00 0.00 0.12 -0.13 31 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 0.15 -0.17 30 0 31 0
30DEC26 255.00 P 0.00 0.00 0.00 0.19 -0.18 30 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 0.25 -0.21 30 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 0.30 -0.25 30 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 0.38 -0.27 30 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 0.47 -0.32 30 0 7 0
30DEC26 280.00 P 0.00 0.00 0.00 0.56 -0.38 30 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 0.70 -0.38 30 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 0.84 -0.49 30 0 30 0
30DEC26 295.00 P 0.00 0.00 0.00 0.99 -0.57 30 0 60 0
30DEC26 300.00 P 0.00 0.00 0.00 1.23 -0.55 30 0 90 0
30DEC26 310.00 P 0.00 0.00 0.00 1.64 -0.77 30 0 30 0
30DEC26 320.00 P 3.09 3.09 3.09 2.27 -0.82 29 1 541 0
30DEC26 330.00 P 0.00 0.00 0.00 3.09 -0.96 29 0 193 0
30DEC26 340.00 P 0.00 0.00 0.00 4.09 -0.83 29 0 31 0
30DEC26 350.00 P 5.35 5.50 5.30 5.29 -0.78 29 27 294 +13
30DEC26 360.00 P 6.40 6.40 6.40 6.47 -1.04 29 2 771 -1
30DEC26 370.00 P 7.97 7.97 7.97 8.06 -1.16 28 1 841 0
30DEC26 380.00 P 9.50 9.99 9.50 9.75 -1.43 28 15 1,305 0
30DEC26 390.00 P 11.80 11.80 11.80 12.05 -1.37 28 11 946 +11
30DEC26 400.00 P 13.60 14.15 13.60 14.49 -1.50 28 18 5,685 +4
30DEC26 410.00 P 16.30 16.97 16.23 17.43 -1.42 27 1,376 4,225 +720
30DEC26 420.00 P 19.58 20.10 19.58 20.59 -1.50 27 211 4,583 0
30DEC26 430.00 P 22.77 23.90 22.77 24.23 -1.40 27 121 11,303 +2
30DEC26 440.00 P 27.75 27.75 27.75 28.15 -1.43 27 1 2,863 +1
30DEC26 450.00 P 30.24 32.19 30.24 32.76 -1.10 27 23 9,612 +19
30DEC26 460.00 P 35.50 37.80 35.12 37.49 -1.34 26 11 6,166 +2
30DEC26 470.00 P 41.90 41.90 40.66 43.40 -0.19 27 11 6,095 -9
30DEC26 480.00 P 50.25 50.25 50.25 49.50 -0.75 27 2,202 8,749 +2,100
30DEC26 490.00 P 53.14 56.45 53.14 55.68 -1.22 27 203 3,845 -48
30DEC26 500.00 P 59.62 60.18 59.62 61.71 -1.67 26 120 18,501 0
30DEC26 510.00 P 67.09 67.57 66.98 70.94 -4.03 28 93 6,516 -29
30DEC26 520.00 P 74.00 78.62 74.00 76.00 -2.16 26 8 4,960 -1
30DEC26 530.00 P 80.00 82.05 80.00 88.76 +2.80 30 2,041 3,597 +680
30DEC26 540.00 P 0.00 0.00 0.00 96.44 +1.55 30 0 2,151 0
30DEC26 550.00 P 98.20 100.88 97.56 102.21 -0.99 28 110 5,746 -6
30DEC26 560.00 P 0.00 0.00 0.00 111.70 +1.25 29 0 4,861 0
30DEC26 570.00 P 117.20 117.20 117.20 122.14 +1.86 31 3 4,402 0
30DEC26 580.00 P 0.00 0.00 0.00 127.76 -1.29 28 0 6,420 0
30DEC26 590.00 P 0.00 0.00 0.00 136.78 +0.43 28 0 3,845 0
30DEC26 600.00 P 144.43 144.43 144.39 149.10 -1.95 33 60 23,782 0
30DEC26 610.00 P 155.48 155.50 155.08 160.31 +0.61 35 91 4,748 -29
30DEC26 620.00 P 0.00 0.00 0.00 164.64 -0.80 28 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 174.62 -0.80 29 0 2,191 0
30DEC26 640.00 P 0.00 0.00 0.00 183.99 -1.45 29 0 1,850 0
30DEC26 650.00 P 0.00 0.00 0.00 195.02 -0.30 33 0 2,491 0
30DEC26 660.00 P 0.00 0.00 0.00 204.99 -0.41 34 0 6,371 0
30DEC26 670.00 P 0.00 0.00 0.00 213.93 -1.57 32 0 587 0
30DEC26 680.00 P 0.00 0.00 0.00 223.92 -1.50 33 0 532 0
30DEC26 690.00 P 0.00 0.00 0.00 233.91 -1.52 33 0 30 0
30DEC26 700.00 P 0.00 0.00 0.00 243.91 -4.96 34 0 11,315 0
30DEC26 710.00 P 0.00 0.00 0.00 253.91 -1.81 35 0 30 0
30DEC26 720.00 P 0.00 0.00 0.00 264.09 -1.66 37 0 186 -25
30DEC26 730.00 P 0.00 0.00 0.00 273.90 -1.58 37 0 0 -120
30DEC26 740.00 P 0.00 0.00 0.00 283.89 -1.78 38 0 0 -30
30DEC26 750.00 P 0.00 0.00 0.00 293.91 -1.74 39 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 304.05 -1.36 40 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 313.90 -1.51 41 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 323.91 -1.49 41 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 334.00 -1.69 43 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 343.89 -1.47 43 0 48 -82
30DEC26 810.00 P 0.00 0.00 0.00 353.88 -1.54 44 0 0 -60
30DEC26 820.00 P 0.00 0.00 0.00 363.93 -1.47 45 0 0 -20
30DEC26 830.00 P 0.00 0.00 0.00 373.88 -1.51 45 0 0 -1
30DEC26 840.00 P 0.00 0.00 0.00 383.89 -1.56 46 0 0 -1
30DEC26 850.00 P 0.00 0.00 0.00 393.88 -1.52 47 0 0 -48
30DEC26 860.00 P 0.00 0.00 0.00 403.94 -1.31 48 0 0 -1
30DEC26 870.00 P 0.00 0.00 0.00 413.87 -1.51 48 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 423.94 -1.45 49 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 434.04 -1.34 50 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 443.94 -1.44 50 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 453.88 -1.78 51 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 463.88 -1.54 51 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 473.89 -1.48 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 483.85 -1.52 53 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 494.06 -1.32 54 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 503.99 -1.36 55 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 514.00 -1.00 55 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 524.00 -1.00 56 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 534.00 -1.00 57 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 544.50 -0.50 59 0 0 -1
30MAR27 230.00 P 1.27 1.27 1.24 0.19 -0.15 30 69 440 +38
30MAR27 235.00 P 0.00 0.00 0.00 0.25 -0.16 30 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 0.30 -0.19 30 0 3 0
30MAR27 245.00 P 0.00 0.00 0.00 0.37 -0.22 30 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.46 -0.23 30 0 262 0
30MAR27 255.00 P 0.00 0.00 0.00 0.55 -0.29 30 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 0.66 -0.33 30 0 3 0
30MAR27 265.00 P 0.00 0.00 0.00 0.81 -0.33 30 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 0.96 -0.39 30 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 1.12 -0.46 30 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 1.35 -0.46 30 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 1.58 -0.48 29 0 0 0
30MAR27 290.00 P 3.20 3.20 3.20 1.87 -0.53 30 9 9 +9
30MAR27 295.00 P 0.00 0.00 0.00 2.13 -0.61 29 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 2.48 -0.60 29 0 32 0
30MAR27 310.00 P 0.00 0.00 0.00 3.30 -0.80 29 0 0 0
30MAR27 320.00 P 0.00 0.00 0.00 4.33 -0.77 29 0 244 0
30MAR27 330.00 P 0.00 0.00 0.00 5.47 -0.90 29 0 400 0
30MAR27 340.00 P 0.00 0.00 0.00 6.90 -0.60 29 0 14 0
30MAR27 350.00 P 8.40 8.40 8.40 8.33 -0.69 29 21 299 +21
30MAR27 360.00 P 0.00 0.00 0.00 10.01 -0.77 29 0 632 0
30MAR27 370.00 P 11.54 11.77 11.30 11.83 -1.08 28 7 2,462 +1
30MAR27 380.00 P 13.60 13.72 13.60 14.20 -1.01 28 46 1,840 -45
30MAR27 390.00 P 0.00 0.00 0.00 16.74 -1.09 28 0 1,225 0
30MAR27 400.00 P 18.50 19.37 18.50 19.75 -1.00 28 7 4,954 -5
30MAR27 410.00 P 0.00 0.00 0.00 22.81 -1.04 28 0 1,230 0
30MAR27 420.00 P 25.00 25.30 25.00 26.53 -0.93 28 11 6,636 +9
30MAR27 430.00 P 29.41 29.41 29.41 30.28 -0.82 27 1 3,418 +1
30MAR27 440.00 P 32.89 33.52 32.89 34.57 -0.81 27 8 3,673 +7
30MAR27 450.00 P 38.00 38.78 37.00 39.06 -0.68 27 29 3,156 -2
30MAR27 460.00 P 41.50 43.11 41.50 43.88 -0.65 27 21 1,674 +15
30MAR27 470.00 P 47.80 48.68 47.80 49.13 -0.70 27 4 3,837 +2
30MAR27 480.00 P 0.00 0.00 0.00 54.98 -0.83 27 0 2,597 0
30MAR27 490.00 P 59.56 61.26 59.56 61.07 -1.32 27 60 2,077 0
30MAR27 500.00 P 66.11 67.53 66.11 68.23 -0.93 27 132 2,539 +91
30MAR27 510.00 P 71.96 73.56 71.96 75.15 -0.49 27 31 2,197 +31
30MAR27 520.00 P 0.00 0.00 0.00 82.05 -1.36 27 0 1,704 0
30MAR27 530.00 P 0.00 0.00 0.00 89.77 -1.16 27 0 575 0
30MAR27 540.00 P 96.00 96.00 96.00 97.54 -1.08 27 2 315 -1
30MAR27 550.00 P 0.00 0.00 0.00 102.71 -3.10 26 0 1,102 0
30MAR27 560.00 P 0.00 0.00 0.00 113.54 -1.32 28 0 523 0
30MAR27 570.00 P 0.00 0.00 0.00 122.14 -0.97 28 0 532 0
30MAR27 580.00 P 0.00 0.00 0.00 130.38 -1.20 28 0 710 0
30MAR27 590.00 P 0.00 0.00 0.00 139.29 -0.92 28 0 374 0
30MAR27 600.00 P 0.00 0.00 0.00 149.10 -1.95 29 0 1,180 0
30MAR27 610.00 P 0.00 0.00 0.00 160.31 +0.61 31 0 521 0
30MAR27 620.00 P 0.00 0.00 0.00 168.12 +1.26 30 0 233 0
30MAR27 630.00 P 0.00 0.00 0.00 177.31 +1.50 30 0 313 0
30MAR27 640.00 P 0.00 0.00 0.00 186.59 +1.15 31 0 164 0
30MAR27 650.00 P 0.00 0.00 0.00 195.71 +0.39 30 0 155 0
30MAR27 660.00 P 0.00 0.00 0.00 204.99 -0.41 30 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 214.25 -1.25 30 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 223.92 -1.50 29 0 164 0
30MAR27 690.00 P 0.00 0.00 0.00 233.91 -1.52 30 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 243.91 -4.96 31 0 70 0
30MAR27 710.00 P 0.00 0.00 0.00 253.91 -1.81 32 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 264.09 -1.66 33 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 273.90 -1.58 33 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 283.89 -1.78 34 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 293.91 -1.74 35 0 4 -3
30MAR27 760.00 P 0.00 0.00 0.00 304.05 -1.36 36 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 313.90 -1.51 36 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 323.91 -1.49 37 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 334.00 -1.69 38 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 343.89 -1.47 39 0 1 -2
30MAR27 810.00 P 0.00 0.00 0.00 353.88 -1.54 39 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 363.93 -1.47 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 373.88 -1.51 41 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 383.89 -1.56 41 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 393.88 -1.52 42 0 0 -4
TOTAL PUT 66,722 1,008,195 -24,634
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$ 118.00
28MAY26 80.00 C 0.00 0.00 0.00 38.09 -2.29 77 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 35.55 -2.48 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 33.22 -2.32 87 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 30.62 -2.43 67 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 28.93 -1.63 106 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 25.64 -2.42 58 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 23.78 -1.80 85 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 20.60 -2.59 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 18.12 -2.20 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 15.67 -2.18 38 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 13.66 -1.77 50 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 10.96 -2.11 38 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 8.80 -2.02 38 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 6.83 -1.89 38 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 5.13 -1.70 38 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 3.71 -1.42 38 0 531 0
28MAY26 120.00 C 0.00 0.00 0.00 2.48 -1.26 37 0 771 0
28MAY26 122.50 C 2.59 2.80 1.63 1.63 -1.09 37 138 180 -77
28MAY26 125.00 C 1.62 1.90 0.98 1.06 -0.78 37 59 440 -34
28MAY26 127.50 C 1.22 1.22 1.00 0.65 -0.59 38 59 690 -28
28MAY26 130.00 C 1.02 1.02 0.45 0.39 -0.39 38 147 399 -28
28MAY26 132.50 C 0.41 0.49 0.41 0.21 -0.27 38 45 178 +30
28MAY26 135.00 C 0.00 0.00 0.00 0.12 -0.16 38 0 721 0
28MAY26 137.50 C 0.14 0.14 0.14 0.06 -0.10 38 2 45 -2
28MAY26 140.00 C 0.00 0.00 0.00 0.03 -0.06 38 0 661 0
28MAY26 142.50 C 0.00 0.00 0.00 0.02 -0.03 39 0 22 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 15 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
29JUN26 62.50 C 0.00 0.00 0.00 56.07 -1.98 98 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 53.16 -2.64 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.10 -1.98 88 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 48.64 -2.25 84 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 45.73 -2.66 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 43.89 -2.01 82 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.22 -2.20 72 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 38.99 -1.71 74 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 35.93 -2.67 52 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 33.44 -2.73 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 31.37 -2.20 57 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.14 -1.92 57 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 26.05 -2.62 40 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 23.78 -2.70 42 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 21.22 -2.82 36 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 19.51 -2.15 44 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 16.76 -2.03 36 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 14.69 -1.96 36 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 12.75 -1.87 36 0 75 0
29JUN26 110.00 C 0.00 0.00 0.00 10.94 -1.78 36 0 114 0
29JUN26 112.50 C 0.00 0.00 0.00 9.30 -1.65 36 0 66 0
29JUN26 115.00 C 0.00 0.00 0.00 7.84 -1.50 36 0 148 0
29JUN26 117.50 C 0.00 0.00 0.00 6.45 -1.32 36 0 90 0
29JUN26 120.00 C 6.80 6.80 6.65 5.28 -1.29 36 24 77 -24
29JUN26 122.50 C 4.68 4.68 4.68 4.32 -1.08 36 15 236 -15
29JUN26 125.00 C 0.00 0.00 0.00 3.43 -1.01 36 0 257 0
29JUN26 127.50 C 0.00 0.00 0.00 2.74 -0.89 36 0 518 0
29JUN26 130.00 C 2.76 2.76 2.12 2.12 -0.80 36 32 194 -14
29JUN26 132.50 C 0.00 0.00 0.00 1.68 -0.66 36 0 615 0
29JUN26 135.00 C 0.00 0.00 0.00 1.32 -0.55 36 0 263 0
29JUN26 137.50 C 1.31 1.34 1.02 1.02 -0.43 37 13 95 -4
29JUN26 140.00 C 1.11 1.11 1.05 0.77 -0.35 36 15 108 +15
29JUN26 142.50 C 0.00 0.00 0.00 0.58 -0.28 37 0 16 0
29JUN26 145.00 C 0.00 0.00 0.00 0.43 -0.22 36 0 608 0
29JUN26 147.50 C 0.00 0.00 0.00 0.31 -0.18 36 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.23 -0.14 36 0 43 0
30JUL26 80.00 C 0.00 0.00 0.00 38.99 -2.58 54 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 36.27 -2.87 45 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 33.88 -2.82 44 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 31.58 -2.78 44 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 29.52 -2.38 47 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 27.30 -2.18 46 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 24.96 -2.15 44 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 22.71 -2.10 42 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 20.29 -2.30 39 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 18.29 -2.16 38 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 16.21 -1.67 37 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 14.25 -1.75 36 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 12.58 -1.66 36 0 35 0
30JUL26 112.50 C 0.00 0.00 0.00 11.04 -1.57 36 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 9.68 -1.41 36 0 21 0
30JUL26 117.50 C 0.00 0.00 0.00 8.32 -1.32 36 0 37 0
30JUL26 120.00 C 8.36 8.74 8.36 7.18 -1.17 36 24 168 +9
30JUL26 122.50 C 7.51 7.51 7.51 6.10 -1.13 36 15 99 0
30JUL26 125.00 C 0.00 0.00 0.00 5.11 -1.35 35 0 137 0
30JUL26 127.50 C 0.00 0.00 0.00 4.37 -1.15 36 0 110 0
30JUL26 130.00 C 0.00 0.00 0.00 3.67 -0.92 36 0 426 0
30JUL26 132.50 C 0.00 0.00 0.00 3.06 -0.84 36 0 17 0
30JUL26 135.00 C 2.63 2.63 2.63 2.54 -0.75 35 1 16 0
30JUL26 137.50 C 0.00 0.00 0.00 2.10 -0.66 36 0 105 0
30JUL26 140.00 C 0.00 0.00 0.00 1.83 -0.49 36 0 120 0
30JUL26 142.50 C 0.00 0.00 0.00 1.50 -0.38 36 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 1.19 -0.36 36 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 0.97 -0.31 36 0 408 0
30JUL26 150.00 C 0.00 0.00 0.00 0.78 -0.30 36 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 31.58 -3.24 35 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 29.52 -2.97 38 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 27.30 -2.88 37 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 25.68 -2.26 41 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 23.41 -2.36 39 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 21.36 -2.32 39 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 19.27 -2.41 37 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 17.51 -1.69 37 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 15.71 -1.74 37 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 14.13 -1.66 37 0 30 0
28AUG26 112.50 C 0.00 0.00 0.00 12.66 -1.58 37 0 30 0
28AUG26 115.00 C 0.00 0.00 0.00 11.31 -1.49 37 0 45 0
28AUG26 117.50 C 0.00 0.00 0.00 9.98 -1.31 37 0 0 0
28AUG26 120.00 C 9.17 9.17 9.17 8.85 -1.19 37 6 105 0
28AUG26 122.50 C 0.00 0.00 0.00 7.79 -1.11 37 0 45 0
28AUG26 125.00 C 0.00 0.00 0.00 6.83 -1.09 36 0 30 0
28AUG26 127.50 C 6.79 6.79 6.20 5.96 -1.07 36 30 117 +30
28AUG26 130.00 C 6.24 6.24 6.24 5.18 -1.00 36 15 92 +15
28AUG26 132.50 C 0.00 0.00 0.00 4.51 -0.94 36 0 47 0
28AUG26 135.00 C 0.00 0.00 0.00 3.90 -0.87 36 0 30 0
28AUG26 137.50 C 0.00 0.00 0.00 3.35 -0.82 36 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 3.07 -0.50 37 0 45 0
28AUG26 142.50 C 0.00 0.00 0.00 2.64 -0.61 37 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 2.26 -0.55 37 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.88 -0.54 37 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 1.60 -0.42 37 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 56.07 -2.44 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 53.54 -2.52 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 51.10 -2.90 42 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 48.64 -2.95 41 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 46.08 -3.10 32 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 43.89 -2.90 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 41.22 -3.20 35 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 38.99 -3.05 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 36.59 -3.11 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 34.19 -3.17 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 31.87 -3.13 36 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 29.52 -3.15 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 27.53 -2.88 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 25.68 -2.53 38 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 23.41 -2.70 36 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 22.16 -1.89 40 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 20.18 -1.94 39 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 18.50 -1.77 39 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 16.69 -1.29 38 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 14.91 -1.47 37 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 13.46 -1.41 37 0 605 0
29SEP26 115.00 C 0.00 0.00 0.00 12.19 -1.28 37 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 10.85 -1.39 36 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 9.78 -1.34 36 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 8.64 -1.22 36 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 7.75 -1.12 36 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 6.89 -1.03 36 0 0 0
29SEP26 130.00 C 6.26 6.46 6.26 6.06 -1.00 36 39 165 +39
29SEP26 132.50 C 0.00 0.00 0.00 5.29 -1.01 36 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 4.68 -0.92 36 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 4.31 -0.67 37 0 66 0
29SEP26 140.00 C 0.00 0.00 0.00 3.65 -0.78 36 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 3.23 -0.67 36 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 2.81 -0.65 36 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 2.53 -0.50 37 0 40 0
29SEP26 150.00 C 0.00 0.00 0.00 2.15 -0.42 36 0 20 0
30DEC26 67.50 C 0.00 0.00 0.00 51.31 -2.86 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 48.93 -3.03 41 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 46.53 -3.06 40 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 44.50 -2.69 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 41.95 -2.96 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 39.79 -2.83 40 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 37.40 -2.90 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 35.35 -2.66 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 33.18 -2.64 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 31.14 -2.52 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 29.26 -2.34 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 27.67 -1.91 38 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 25.21 -2.49 36 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 24.02 -1.81 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 22.33 -1.78 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.70 -1.72 37 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 19.21 -1.63 37 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 17.72 -1.63 37 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 16.36 -1.52 36 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 15.06 -1.53 36 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 13.86 -1.27 36 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 12.62 -1.43 35 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 11.66 -1.26 36 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 10.67 -1.09 36 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.76 -1.03 35 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 8.65 -1.33 35 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 8.04 -1.01 35 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 7.35 -0.94 35 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 6.69 -1.06 35 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 6.25 -0.80 36 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 5.70 -0.76 35 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 5.15 -0.76 35 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 4.68 -0.68 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 4.27 -0.60 35 0 21 0
30MAR27 80.00 C 0.00 0.00 0.00 41.32 -2.12 41 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 39.19 -2.11 40 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 37.12 -2.06 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 35.13 -2.04 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 33.16 -2.02 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 31.11 -2.16 37 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 29.49 -1.95 37 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.64 -1.98 37 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.13 -1.83 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 24.49 -1.82 36 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.03 -1.70 36 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.57 -1.69 36 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.17 -1.63 36 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 18.90 -1.54 36 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 17.64 -1.54 36 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 16.37 -1.55 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.23 -1.51 35 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 14.16 -1.45 35 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 13.17 -1.37 35 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 12.17 -1.38 35 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 11.55 -0.93 35 0 4 0
30MAR27 132.50 C 0.00 0.00 0.00 10.67 -0.94 35 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 9.95 -0.83 35 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 8.91 -1.08 34 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 8.24 -1.32 34 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 7.89 -0.98 35 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 7.36 -0.83 35 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 6.82 -0.83 35 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 6.28 -0.83 35 0 5 0
TOTAL CALL 679 14,855 -88
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 68 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 86 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 38 0 216 0
28MAY26 100.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 232 0
28MAY26 102.50 P 0.20 0.20 0.20 0.08 +0.02 38 10 101 0
28MAY26 105.00 P 0.35 0.35 0.35 0.17 +0.04 38 10 205 0
28MAY26 107.50 P 0.00 0.00 0.00 0.37 +0.10 38 0 287 0
28MAY26 110.00 P 0.59 0.67 0.59 0.71 +0.19 38 28 100 +12
28MAY26 112.50 P 1.02 1.48 1.02 1.27 +0.33 38 61 162 +33
28MAY26 115.00 P 1.50 2.12 1.30 2.08 +0.52 38 25 219 +10
28MAY26 117.50 P 2.08 3.15 1.93 3.06 +0.64 37 57 527 -12
28MAY26 120.00 P 4.00 4.00 4.00 4.51 +0.98 38 40 234 0
28MAY26 122.50 P 4.68 4.68 4.68 6.13 +1.19 38 15 160 -15
28MAY26 125.00 P 0.00 0.00 0.00 7.96 +1.35 37 0 178 0
28MAY26 127.50 P 0.00 0.00 0.00 10.06 +1.67 38 0 87 0
28MAY26 130.00 P 0.00 0.00 0.00 12.29 +1.83 37 0 3 0
28MAY26 132.50 P 0.00 0.00 0.00 14.63 +1.96 37 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 17.05 +2.06 38 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 19.51 +2.13 37 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 22.39 +2.57 61 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 24.85 +2.55 65 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 27.43 +2.63 72 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 29.89 +2.59 75 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 32.43 +2.63 81 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 67 0
29JUN26 87.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 63 0
29JUN26 90.00 P 0.00 0.00 0.00 0.08 +0.02 36 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.15 +0.04 37 0 122 0
29JUN26 95.00 P 0.60 0.60 0.60 0.25 +0.05 36 2 60 -2
29JUN26 97.50 P 0.70 0.78 0.70 0.41 +0.09 36 23 85 -9
29JUN26 100.00 P 0.94 0.94 0.94 0.65 +0.14 37 16 150 -16
29JUN26 102.50 P 0.00 0.00 0.00 0.97 +0.19 37 0 199 0
29JUN26 105.00 P 0.00 0.00 0.00 1.41 +0.27 37 0 78 0
29JUN26 107.50 P 0.00 0.00 0.00 1.98 +0.36 37 0 88 0
29JUN26 110.00 P 0.00 0.00 0.00 2.69 +0.45 37 0 210 0
29JUN26 112.50 P 0.00 0.00 0.00 3.55 +0.55 37 0 156 0
29JUN26 115.00 P 0.00 0.00 0.00 4.53 +0.68 37 0 284 0
29JUN26 117.50 P 0.00 0.00 0.00 5.67 +0.82 36 0 119 0
29JUN26 120.00 P 7.00 7.00 7.00 7.00 +0.97 36 40 238 +36
29JUN26 122.50 P 0.00 0.00 0.00 8.45 +1.10 36 0 925 0
29JUN26 125.00 P 0.00 0.00 0.00 9.83 +0.90 34 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 11.91 +1.35 36 0 31 0
29JUN26 130.00 P 0.00 0.00 0.00 13.84 +1.51 36 0 30 0
29JUN26 132.50 P 0.00 0.00 0.00 15.39 +1.13 32 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 17.98 +1.71 36 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.18 +1.80 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 22.39 +1.82 35 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 25.08 +2.62 41 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 27.43 +2.45 41 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 29.89 +2.37 43 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 32.43 +2.51 46 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.09 +0.02 36 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.14 +0.03 36 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
30JUL26 90.00 P 0.67 0.67 0.67 0.35 +0.07 36 1 3 +1
30JUL26 92.50 P 0.00 0.00 0.00 0.51 +0.10 36 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.74 +0.14 36 0 127 0
30JUL26 97.50 P 0.00 0.00 0.00 1.07 +0.21 36 0 60 0
30JUL26 100.00 P 0.00 0.00 0.00 1.45 +0.26 36 0 26 0
30JUL26 102.50 P 0.00 0.00 0.00 1.95 +0.30 36 0 0 0
30JUL26 105.00 P 2.25 2.25 2.25 2.57 +0.41 36 1 30 0
30JUL26 107.50 P 0.00 0.00 0.00 3.28 +0.46 36 0 152 0
30JUL26 110.00 P 0.00 0.00 0.00 4.12 +0.54 37 0 439 0
30JUL26 112.50 P 0.00 0.00 0.00 5.06 +0.64 36 0 67 0
30JUL26 115.00 P 0.00 0.00 0.00 6.07 +0.72 36 0 63 0
30JUL26 117.50 P 0.00 0.00 0.00 7.22 +0.78 36 0 37 0
30JUL26 120.00 P 7.62 8.46 7.62 8.52 +0.82 35 19 102 +19
30JUL26 122.50 P 0.00 0.00 0.00 9.98 +0.91 35 0 116 0
30JUL26 125.00 P 0.00 0.00 0.00 11.66 +1.19 36 0 69 0
30JUL26 127.50 P 0.00 0.00 0.00 13.36 +1.30 36 0 85 0
30JUL26 130.00 P 0.00 0.00 0.00 15.29 +1.53 37 0 15 0
30JUL26 132.50 P 0.00 0.00 0.00 17.15 +1.60 36 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 19.09 +1.63 36 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.02 +1.60 35 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.14 +2.06 35 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.45 +2.35 36 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.70 +2.38 36 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 29.89 +2.35 35 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 32.43 +2.51 37 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.55 +0.08 37 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.77 +0.11 37 0 1 0
28AUG26 92.50 P 0.00 0.00 0.00 1.04 +0.12 37 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 1.44 +0.22 37 0 76 0
28AUG26 97.50 P 0.00 0.00 0.00 1.87 +0.28 37 0 60 0
28AUG26 100.00 P 0.00 0.00 0.00 2.39 +0.33 37 0 1 0
28AUG26 102.50 P 0.00 0.00 0.00 3.03 +0.37 37 0 20 0
28AUG26 105.00 P 0.00 0.00 0.00 3.73 +0.39 37 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 4.58 +0.49 37 0 2 0
28AUG26 110.00 P 0.00 0.00 0.00 5.52 +0.58 38 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 6.56 +0.69 38 0 15 0
28AUG26 115.00 P 6.79 6.79 6.79 7.70 +0.86 38 10 113 0
28AUG26 117.50 P 0.00 0.00 0.00 8.88 +0.82 37 0 77 0
28AUG26 120.00 P 0.00 0.00 0.00 10.21 +0.86 37 0 74 0
28AUG26 122.50 P 0.00 0.00 0.00 11.68 +1.13 37 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 13.33 +1.17 38 0 15 0
28AUG26 127.50 P 13.19 13.19 12.94 14.89 +1.19 37 30 45 +15
28AUG26 130.00 P 0.00 0.00 0.00 16.85 +1.65 38 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 18.51 +1.55 38 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 20.48 +2.06 38 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 22.41 +2.04 38 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.35 +2.06 38 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 26.55 +2.24 38 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 28.57 +2.18 38 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 30.64 +2.10 37 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 33.34 +2.65 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 +0.01 37 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 +0.01 36 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.11 +0.02 36 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.17 +0.03 36 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.25 +0.03 36 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.38 +0.06 36 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.53 +0.09 36 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.72 +0.09 36 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.99 +0.15 36 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.30 +0.18 36 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.73 +0.26 37 0 2 0
29SEP26 95.00 P 0.00 0.00 0.00 2.21 +0.35 37 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 2.74 +0.38 37 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 3.42 +0.51 37 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 4.10 +0.42 37 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 4.99 +0.54 37 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 5.92 +0.62 37 0 47 0
29SEP26 110.00 P 0.00 0.00 0.00 6.92 +0.74 37 0 144 0
29SEP26 112.50 P 0.00 0.00 0.00 7.91 +0.86 36 0 715 0
29SEP26 115.00 P 8.88 8.88 8.81 9.09 +0.76 36 30 196 +30
29SEP26 117.50 P 0.00 0.00 0.00 10.14 +0.70 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 11.70 +0.97 36 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 13.10 +0.95 36 0 754 0
29SEP26 125.00 P 0.00 0.00 0.00 14.71 +1.20 36 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 16.14 +1.08 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 17.87 +0.51 35 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 19.76 +1.69 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 21.60 +1.74 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 23.58 +1.91 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 25.47 +1.88 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.50 +1.94 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.59 +1.99 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.74 +2.06 34 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.77 +1.89 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.21 +0.04 35 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.29 +0.03 35 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.42 +0.06 35 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.56 +0.07 35 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.78 +0.09 35 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.99 +0.12 35 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.27 +0.13 35 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 1.62 +0.19 35 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 2.07 +0.25 35 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.57 +0.28 35 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.10 +0.28 35 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.75 +0.38 35 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.43 +0.45 35 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.19 +0.60 35 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 5.98 +0.39 35 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 6.98 +0.58 35 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 7.97 +0.70 35 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 8.99 +0.77 35 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 10.09 +0.93 35 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 11.27 +0.81 35 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 12.48 +0.78 35 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 13.89 +1.00 35 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 15.26 +1.01 34 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 16.77 +0.98 34 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 18.44 +1.23 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 20.14 +1.34 35 0 15 0
30DEC26 132.50 P 0.00 0.00 0.00 21.86 +1.70 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 23.65 +1.78 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 25.32 +1.70 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.39 +1.97 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 29.34 +2.02 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.34 +2.07 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 33.17 +1.90 33 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.46 +2.23 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.70 +0.16 35 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 2.09 +0.16 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.61 +0.22 35 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.14 +0.23 35 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.70 +0.26 35 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.39 +0.33 35 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.09 +0.33 35 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 5.91 +0.44 35 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.74 +0.40 35 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.64 +0.46 35 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 8.56 +0.49 35 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.57 +0.54 35 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 10.64 +0.59 35 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 11.78 +0.63 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.97 +0.65 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.24 +0.75 34 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 15.59 +0.86 34 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 17.01 +0.95 34 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.49 +1.05 34 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 20.03 +1.22 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 21.64 +1.26 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 23.15 +1.18 33 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 24.77 +1.20 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.54 +1.24 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 28.32 +1.26 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 30.21 +1.39 32 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 32.16 +1.54 32 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 34.02 +1.49 32 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 36.13 +1.69 32 0 0 0
TOTAL PUT 418 12,912 +102
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$ 26.12
28MAY26 18.00 C 0.00 0.00 0.00 8.17 -0.53 98 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.67 -0.53 91 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.17 -0.46 85 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.67 -0.54 79 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.17 -0.53 73 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.17 -0.49 61 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.14 -0.44 0 0 10 0
28MAY26 23.00 C 0.00 0.00 0.00 3.14 -0.44 0 0 20 0
28MAY26 24.00 C 0.00 0.00 0.00 2.14 -0.45 0 3 70 -3
28MAY26 25.00 C 0.00 0.00 0.00 1.19 -0.42 19 0 1,065 0
28MAY26 26.00 C 0.58 0.58 0.43 0.45 -0.29 19 188 994 +143
28MAY26 27.00 C 0.12 0.12 0.08 0.09 -0.14 18 239 5,922 -31
28MAY26 28.00 C 0.02 0.02 0.02 0.02 -0.03 21 22 2,213 -22
28MAY26 29.00 C 0.03 0.03 0.03 0.01 0.00 26 20 233 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 158 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.17 -0.45 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.69 -0.43 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.18 -0.52 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.71 -0.49 49 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.18 -0.45 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 6.68 -0.53 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.24 -0.46 43 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.19 -0.52 24 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.19 -0.55 0 0 2 0
29JUN26 23.00 C 0.00 0.00 0.00 3.21 -0.43 19 0 83 0
29JUN26 24.00 C 0.00 0.00 0.00 2.27 -0.41 18 0 76 0
29JUN26 25.00 C 0.00 0.00 0.00 1.49 -0.31 20 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 0.82 -0.27 19 0 573 0
29JUN26 27.00 C 0.45 0.45 0.35 0.37 -0.18 18 55 1,819 +42
29JUN26 28.00 C 0.18 0.18 0.15 0.15 -0.09 18 34 1,560 -34
29JUN26 29.00 C 0.00 0.00 0.00 0.06 -0.04 19 0 507 0
29JUN26 30.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 981 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 72 0
29JUN26 32.00 C 0.01 0.01 0.01 0.01 0.00 25 1 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 28 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 37.00 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 8.22 -0.48 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.85 -0.38 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.36 -0.39 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.87 -0.45 44 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.38 -0.39 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.40 -0.39 36 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.26 -0.57 19 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.32 -0.41 20 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.44 -0.39 19 0 6 0
30JUL26 25.00 C 0.00 0.00 0.00 1.73 -0.34 21 0 55 0
30JUL26 26.00 C 1.20 1.20 1.07 1.10 -0.27 20 14 75 -1
30JUL26 27.00 C 0.70 0.70 0.59 0.64 -0.18 19 43 502 +24
30JUL26 28.00 C 0.35 0.41 0.32 0.35 -0.12 19 27 294 +10
30JUL26 29.00 C 0.18 0.18 0.18 0.18 -0.08 20 5 110 -5
30JUL26 30.00 C 0.00 0.00 0.00 0.09 -0.04 20 0 59 0
30JUL26 31.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 23 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.91 -0.39 43 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 7.42 -0.40 41 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.94 -0.39 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 6.45 -0.39 37 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 5.45 -0.42 31 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 4.33 -0.57 19 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 3.41 -0.42 19 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 2.57 -0.39 19 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 1.84 -0.35 19 0 0 0
28AUG26 26.00 C 1.28 1.28 1.28 1.28 -0.26 20 8 8 +8
28AUG26 27.00 C 0.00 0.00 0.00 0.82 -0.22 19 0 139 0
28AUG26 28.00 C 0.48 0.48 0.48 0.49 -0.16 19 8 170 +8
28AUG26 29.00 C 0.00 0.00 0.00 0.28 -0.12 19 0 25 0
28AUG26 30.00 C 0.16 0.16 0.16 0.15 -0.08 19 15 71 +15
28AUG26 31.00 C 0.00 0.00 0.00 0.08 -0.04 19 0 60 0
28AUG26 32.00 C 0.00 0.00 0.00 0.04 -0.03 19 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 -0.02 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.44 -0.41 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.96 -0.41 39 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.47 -0.41 37 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.98 -0.41 34 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.50 -0.40 33 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.52 -0.44 29 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.48 -0.50 22 0 387 0
29SEP26 23.00 C 3.70 3.70 3.70 3.54 -0.38 19 1 13 +1
29SEP26 24.00 C 0.00 0.00 0.00 2.73 -0.35 19 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.03 -0.30 19 0 0 0
29SEP26 26.00 C 1.52 1.52 1.52 1.49 -0.20 20 1 34 0
29SEP26 27.00 C 1.03 1.03 0.98 0.99 -0.22 19 10 228 -10
29SEP26 28.00 C 0.71 0.71 0.65 0.66 -0.15 19 15 374 -15
29SEP26 29.00 C 0.00 0.00 0.00 0.42 -0.10 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.26 -0.06 20 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 43 0
29SEP26 33.00 C 0.00 0.00 0.00 0.05 -0.01 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 20 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.48 -0.46 35 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.99 -0.40 33 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.51 -0.46 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.03 -0.40 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.55 -0.40 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.59 -0.44 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.65 -0.42 23 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.66 -0.38 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 2.90 -0.34 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.23 -0.30 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.72 -0.20 19 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 1.26 -0.21 19 0 7 0
30DEC26 28.00 C 0.00 0.00 0.00 0.88 -0.17 19 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.62 -0.13 19 0 23 0
30DEC26 30.00 C 0.00 0.00 0.00 0.42 -0.10 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.28 -0.07 19 0 254 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 -0.05 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.02 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 8.48 -0.46 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.99 -0.40 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.51 -0.46 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.03 -0.40 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.55 -0.40 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.59 -0.44 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.74 -0.33 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.80 -0.40 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.09 -0.37 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.47 -0.34 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.99 -0.28 19 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 1.55 -0.27 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.18 -0.18 19 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 0.88 -0.17 19 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 0.65 -0.14 19 0 45 0
30MAR27 31.00 C 0.44 0.44 0.44 0.46 -0.13 19 5 66 +5
30MAR27 32.00 C 0.00 0.00 0.00 0.35 -0.09 19 0 15 0
30MAR27 33.00 C 0.33 0.33 0.33 0.25 -0.09 19 20 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.18 -0.06 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.09 -0.04 19 0 0 0
TOTAL CALL 734 22,140 +135
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 72 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 52 0 1,018 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 42 0 260 0
28MAY26 23.00 P 0.03 0.03 0.03 0.01 0.00 32 10 397 -10
28MAY26 24.00 P 0.02 0.02 0.02 0.01 0.00 23 10 972 -10
28MAY26 25.00 P 0.05 0.08 0.05 0.05 +0.02 19 276 2,783 +204
28MAY26 26.00 P 0.23 0.33 0.23 0.30 +0.12 18 115 2,821 +19
28MAY26 27.00 P 0.75 0.76 0.75 0.96 +0.29 19 50 801 -10
28MAY26 28.00 P 0.00 0.00 0.00 1.88 +0.41 0 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.88 +0.44 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.88 +0.44 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.88 +0.44 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.88 +0.44 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.88 +0.44 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.88 +0.44 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.88 +0.44 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.88 +0.44 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.88 +0.44 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 248 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 311 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 28 0 309 0
29JUN26 22.00 P 0.06 0.06 0.06 0.01 0.00 22 75 388 0
29JUN26 23.00 P 0.07 0.07 0.07 0.02 +0.01 19 100 720 +100
29JUN26 24.00 P 0.13 0.15 0.13 0.08 +0.03 19 80 1,794 +55
29JUN26 25.00 P 0.24 0.29 0.24 0.24 +0.07 18 182 1,139 +143
29JUN26 26.00 P 0.50 0.62 0.50 0.59 +0.14 18 253 658 +231
29JUN26 27.00 P 0.96 1.17 0.96 1.16 +0.23 18 164 222 +132
29JUN26 28.00 P 0.00 0.00 0.00 1.97 +0.35 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.89 +0.41 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.88 +0.44 0 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.88 +0.44 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.88 +0.44 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.89 +0.45 36 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.88 +0.44 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.88 +0.44 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.88 +0.44 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.88 +0.44 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 860 0
30JUL26 20.00 P 0.05 0.05 0.05 0.01 0.00 26 30 328 +30
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 170 0
30JUL26 22.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 175 0
30JUL26 23.00 P 0.12 0.13 0.12 0.08 +0.03 20 100 194 0
30JUL26 24.00 P 0.00 0.00 0.00 0.20 +0.06 20 0 560 0
30JUL26 25.00 P 0.41 0.41 0.41 0.42 +0.09 19 4 168 0
30JUL26 26.00 P 0.82 0.82 0.82 0.81 +0.18 19 4 171 0
30JUL26 27.00 P 0.00 0.00 0.00 1.36 +0.21 19 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 2.08 +0.26 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.96 +0.38 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.89 +0.42 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.88 +0.44 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.88 +0.44 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.89 +0.45 30 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.88 +0.44 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.88 +0.44 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.88 +0.44 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 60 0
28AUG26 22.00 P 0.00 0.00 0.00 0.05 +0.01 20 0 10 0
28AUG26 23.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 118 0
28AUG26 24.00 P 0.27 0.28 0.27 0.28 +0.05 19 38 286 +38
28AUG26 25.00 P 0.50 0.57 0.50 0.56 +0.10 19 13 69 +13
28AUG26 26.00 P 0.92 0.92 0.92 0.92 +0.11 18 10 27 +10
28AUG26 27.00 P 0.00 0.00 0.00 1.48 +0.21 19 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 2.20 +0.28 19 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 3.01 +0.34 19 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 3.91 +0.39 19 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 4.88 +0.43 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 5.88 +0.44 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 6.89 +0.45 27 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 7.88 +0.44 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 8.88 +0.44 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 9.88 +0.44 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 114 0
29SEP26 21.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 0.09 +0.03 20 0 56 0
29SEP26 23.00 P 0.25 0.25 0.25 0.20 +0.06 20 23 326 +23
29SEP26 24.00 P 0.00 0.00 0.00 0.40 +0.11 20 0 149 0
29SEP26 25.00 P 0.00 0.00 0.00 0.70 +0.15 20 0 127 0
29SEP26 26.00 P 0.00 0.00 0.00 1.07 +0.18 19 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 1.60 +0.25 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.32 +0.32 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.10 +0.37 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.96 +0.40 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.89 +0.42 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.88 +0.44 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.89 +0.45 24 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.88 +0.44 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.88 +0.44 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.88 +0.44 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.88 +0.44 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.01 0.00 19 0 41 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 +0.01 20 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 0.04 +0.01 19 0 50 0
30DEC26 20.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 115 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 +0.03 19 0 215 0
30DEC26 22.00 P 0.00 0.00 0.00 0.26 +0.05 19 0 35 0
30DEC26 23.00 P 0.53 0.53 0.53 0.46 +0.11 19 3 100 +3
30DEC26 24.00 P 0.71 0.72 0.71 0.75 +0.12 19 72 1,053 +42
30DEC26 25.00 P 0.00 0.00 0.00 1.13 +0.15 19 0 90 0
30DEC26 26.00 P 0.00 0.00 0.00 1.57 +0.15 19 0 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.13 +0.25 18 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.84 +0.28 19 0 121 0
30DEC26 29.00 P 0.00 0.00 0.00 3.60 +0.33 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.41 +0.35 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.19 +0.29 16 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.10 +0.41 16 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.03 +0.43 11 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.98 +0.38 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.95 +0.39 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.92 +0.45 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.99 +0.55 19 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 19 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.04 0.00 19 0 78 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 0.00 19 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.13 +0.01 19 0 16 0
30MAR27 21.00 P 0.33 0.33 0.33 0.24 +0.02 19 20 40 +8
30MAR27 22.00 P 0.49 0.49 0.49 0.40 +0.03 19 1 51 +1
30MAR27 23.00 P 0.00 0.00 0.00 0.64 +0.06 19 0 101 0
30MAR27 24.00 P 0.00 0.00 0.00 0.96 +0.08 19 0 30 0
30MAR27 25.00 P 0.00 0.00 0.00 1.35 +0.13 19 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.84 +0.23 19 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.33 +0.20 18 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.04 +0.23 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.77 +0.27 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.55 +0.29 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.28 +0.31 17 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.17 +0.35 16 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.18 +0.37 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.12 +0.40 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.07 +0.41 19 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.03 +0.41 19 0 0 0
TOTAL PUT 1,633 24,227 +1,022
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$ 389.20
28MAY26 200.00 C 0.00 0.00 0.00 189.39 -10.04 104 0 0 0
28MAY26 205.00 C 0.00 0.00 0.00 184.39 -10.05 83 0 0 0
28MAY26 210.00 C 0.00 0.00 0.00 179.39 -10.00 0 0 0 0
28MAY26 215.00 C 0.00 0.00 0.00 174.40 -10.05 84 0 0 0
28MAY26 220.00 C 0.00 0.00 0.00 169.40 -10.03 0 0 0 0
28MAY26 225.00 C 0.00 0.00 0.00 164.41 -9.96 80 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 159.41 -10.04 0 0 0 0
28MAY26 235.00 C 0.00 0.00 0.00 154.42 -10.06 76 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 149.42 -9.97 0 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 144.43 -10.05 71 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 139.43 -9.34 0 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 134.44 -10.06 66 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 129.44 -10.07 0 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 124.45 -8.49 61 0 0 0
28MAY26 270.00 C 0.00 0.00 0.00 119.45 -10.07 46 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 114.45 -10.07 0 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 109.46 -10.09 47 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 104.46 -9.37 0 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 99.47 -9.36 44 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 94.47 -10.09 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 89.48 -10.09 40 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 79.49 -8.76 36 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 69.52 -10.22 38 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 59.58 -8.41 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 49.78 -8.34 37 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 40.25 -8.21 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 31.27 -7.90 37 0 30 0
28MAY26 370.00 C 22.97 22.97 21.08 22.70 -7.82 35 55 55 +25
28MAY26 380.00 C 18.31 18.31 15.02 15.78 -7.19 35 42 94 +15
28MAY26 390.00 C 11.04 11.04 9.77 10.41 -6.00 36 156 280 +51
28MAY26 400.00 C 7.19 7.19 6.80 6.45 -4.71 36 7 430 +1
28MAY26 410.00 C 5.70 5.70 3.76 3.84 -3.43 37 152 999 -75
28MAY26 420.00 C 3.40 3.40 2.38 2.15 -2.27 37 53 1,216 +43
28MAY26 430.00 C 1.96 1.96 1.55 1.09 -1.45 37 39 794 0
28MAY26 440.00 C 1.20 1.28 1.02 0.51 -0.87 37 847 1,626 +609
28MAY26 450.00 C 0.90 0.90 0.69 0.23 -0.48 37 59 775 -6
28MAY26 460.00 C 0.00 0.00 0.00 0.10 -0.25 37 0 835 0
28MAY26 470.00 C 0.49 0.49 0.49 0.04 -0.12 37 6 553 0
28MAY26 480.00 C 0.30 0.30 0.30 0.01 -0.06 36 1 1,185 0
28MAY26 490.00 C 0.20 0.20 0.18 0.01 -0.02 39 4 308 -4
28MAY26 500.00 C 0.00 0.00 0.00 0.01 0.00 42 0 442 0
28MAY26 510.00 C 0.00 0.00 0.00 0.01 0.00 45 0 86 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
28MAY26 540.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 0.00 57 0 48 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 0.00 60 0 9 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 70 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 75 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 100 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 189.84 -9.59 0 0 0 0
29JUN26 205.00 C 0.00 0.00 0.00 184.86 -9.58 53 0 0 0
29JUN26 210.00 C 0.00 0.00 0.00 179.87 -9.52 0 0 0 0
29JUN26 215.00 C 0.00 0.00 0.00 174.89 -9.56 47 0 0 0
29JUN26 220.00 C 0.00 0.00 0.00 169.90 -9.53 0 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 164.92 -9.45 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 159.94 -9.51 44 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 154.95 -9.53 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 149.97 -9.42 38 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 144.99 -9.49 40 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 140.00 -8.98 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 135.02 -9.48 36 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 130.04 -9.47 36 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 125.06 -9.09 35 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 120.09 -9.43 36 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 115.12 -9.40 36 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 109.46 -10.09 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 104.49 -10.64 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 100.10 -10.17 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 94.70 -10.69 0 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 89.95 -10.48 0 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 80.11 -10.68 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 71.41 -10.68 36 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 62.31 -10.29 36 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 53.64 -7.99 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 45.51 -7.73 36 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 38.04 -7.37 36 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 31.00 -7.23 36 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 25.06 -6.71 36 0 111 0
29JUN26 390.00 C 20.71 20.71 20.71 20.00 -5.95 36 10 334 +10
29JUN26 400.00 C 16.66 16.72 15.14 15.85 -5.24 36 30 937 +21
29JUN26 410.00 C 13.75 13.75 12.25 12.50 -4.50 37 5 4,294 +5
29JUN26 420.00 C 10.50 10.50 9.20 9.49 -4.03 37 8 2,569 +8
29JUN26 430.00 C 7.30 7.65 7.30 7.07 -3.40 37 9 500 +7
29JUN26 440.00 C 6.61 6.61 5.85 5.19 -2.82 36 8 1,542 +2
29JUN26 450.00 C 5.30 5.36 4.80 3.76 -2.28 36 20 951 +17
29JUN26 460.00 C 4.10 4.10 4.10 2.68 -1.82 36 1 1,301 +1
29JUN26 470.00 C 3.26 3.29 3.00 1.88 -1.43 36 174 448 -77
29JUN26 480.00 C 2.84 2.84 2.50 1.31 -1.10 36 21 327 +10
29JUN26 490.00 C 0.00 0.00 0.00 0.89 -0.85 36 0 63 0
29JUN26 500.00 C 1.75 1.75 1.75 0.60 -0.63 36 4 1,882 -4
29JUN26 510.00 C 0.00 0.00 0.00 0.39 -0.45 36 0 85 0
29JUN26 520.00 C 0.00 0.00 0.00 0.26 -0.33 36 0 400 0
29JUN26 530.00 C 1.15 1.15 1.15 0.17 -0.25 36 2 441 0
29JUN26 540.00 C 0.00 0.00 0.00 0.11 -0.17 36 0 54 0
29JUN26 550.00 C 0.77 0.77 0.77 0.07 -0.12 36 5 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 0.04 -0.09 36 0 124 0
29JUN26 570.00 C 0.00 0.00 0.00 0.03 -0.06 36 0 118 0
29JUN26 580.00 C 0.00 0.00 0.00 0.02 -0.04 37 0 165 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 -0.03 36 0 313 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.01 0.00 39 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
29JUN26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.01 0.00 44 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 690.00 C 0.00 0.00 0.00 0.01 0.00 48 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 0.00 49 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 190.34 -9.09 53 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 185.31 -9.13 40 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 180.33 -9.06 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 175.47 -8.98 51 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 170.79 -8.64 58 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 165.85 -8.56 56 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 160.65 -11.14 49 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 155.73 -8.83 49 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 150.51 -9.14 34 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 145.91 -8.85 47 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 141.02 -8.83 47 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 135.22 -12.05 0 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 131.50 -8.58 48 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 126.63 -8.58 47 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 120.85 -9.47 35 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 115.12 -10.34 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 109.46 -11.15 0 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 104.62 -11.16 0 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 100.10 -10.86 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 95.96 -10.22 27 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 90.40 -11.03 0 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 82.07 -11.57 32 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 73.93 -8.92 35 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 65.28 -10.35 35 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 57.21 -7.97 35 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 49.67 -7.74 35 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 42.72 -7.43 35 0 0 0
30JUL26 370.00 C 36.40 36.40 36.40 36.40 -7.06 35 2 2 +2
30JUL26 380.00 C 0.00 0.00 0.00 30.65 -6.67 35 0 30 0
30JUL26 390.00 C 25.01 25.49 24.35 25.35 -6.51 34 350 380 +350
30JUL26 400.00 C 24.50 24.50 21.00 21.49 -5.57 35 9 216 +9
30JUL26 410.00 C 19.60 19.60 17.50 17.90 -5.10 36 39 219 +14
30JUL26 420.00 C 0.00 0.00 0.00 14.54 -4.77 35 0 188 0
30JUL26 430.00 C 0.00 0.00 0.00 11.70 -4.30 35 0 195 0
30JUL26 440.00 C 9.80 9.80 9.80 9.34 -3.79 35 1 139 0
30JUL26 450.00 C 9.58 9.58 8.39 7.39 -3.30 35 17 221 +17
30JUL26 460.00 C 7.90 7.90 7.90 5.80 -2.84 35 3 85 0
30JUL26 470.00 C 0.00 0.00 0.00 4.52 -2.42 35 0 316 0
30JUL26 480.00 C 0.00 0.00 0.00 3.39 -2.15 35 0 211 0
30JUL26 490.00 C 4.25 4.25 4.25 2.60 -1.67 35 1 83 0
30JUL26 500.00 C 0.00 0.00 0.00 1.98 -1.39 35 0 81 0
30JUL26 510.00 C 0.00 0.00 0.00 1.50 -1.14 35 0 9 0
30JUL26 520.00 C 0.00 0.00 0.00 1.13 -0.93 35 0 30 0
30JUL26 530.00 C 0.00 0.00 0.00 0.85 -0.75 35 0 23 0
30JUL26 540.00 C 0.00 0.00 0.00 0.63 -0.60 35 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 0.47 -0.48 35 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.35 -0.40 35 0 16 0
30JUL26 570.00 C 0.00 0.00 0.00 0.25 -0.30 35 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 0.18 -0.24 35 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 0.13 -0.19 35 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.10 -0.14 35 0 4 0
30JUL26 610.00 C 0.00 0.00 0.00 0.07 -0.11 35 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.05 -0.08 35 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 191.16 -8.63 58 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 186.23 -11.02 56 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 181.32 -11.03 55 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 176.41 -11.05 54 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 171.51 -11.05 53 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 166.62 -8.32 52 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 161.74 -11.05 51 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 156.86 -11.07 50 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 151.99 -11.06 49 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 147.13 -8.33 48 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 142.27 -8.66 47 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 136.65 -10.62 39 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 131.50 -12.07 35 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 126.63 -12.20 35 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 122.29 -11.11 39 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 117.52 -11.10 39 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 112.76 -9.01 38 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 108.04 -9.01 38 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 103.46 -8.89 38 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 98.12 -9.60 34 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 93.60 -9.54 34 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 85.51 -8.67 37 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 77.01 -8.50 36 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 68.52 -10.36 35 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 60.92 -9.95 35 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 53.81 -7.66 35 0 0 0
28AUG26 360.00 C 0.00 0.00 0.00 47.22 -7.39 35 0 0 0
28AUG26 370.00 C 39.62 39.62 39.62 41.00 -7.25 35 15 15 +15
28AUG26 380.00 C 34.38 35.20 34.33 35.17 -7.26 35 52 52 +52
28AUG26 390.00 C 30.05 30.70 29.66 30.66 -6.45 35 280 302 +272
28AUG26 400.00 C 26.24 26.24 26.24 26.24 -6.34 35 6 132 +6
28AUG26 410.00 C 0.00 0.00 0.00 22.73 -5.83 36 0 156 0
28AUG26 420.00 C 0.00 0.00 0.00 19.46 -5.24 36 0 186 0
28AUG26 430.00 C 0.00 0.00 0.00 16.36 -4.79 36 0 111 0
28AUG26 440.00 C 0.00 0.00 0.00 13.68 -4.35 36 0 25 0
28AUG26 450.00 C 0.00 0.00 0.00 11.38 -3.92 36 0 10 0
28AUG26 460.00 C 0.00 0.00 0.00 9.41 -3.51 36 0 15 0
28AUG26 470.00 C 0.00 0.00 0.00 7.75 -3.12 36 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 6.17 -2.94 35 0 13 0
28AUG26 490.00 C 0.00 0.00 0.00 5.04 -2.57 35 0 28 0
28AUG26 500.00 C 0.00 0.00 0.00 4.09 -2.24 35 0 240 0
28AUG26 510.00 C 0.00 0.00 0.00 3.31 -1.78 35 0 1 0
28AUG26 520.00 C 0.00 0.00 0.00 2.67 -1.53 35 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 2.15 -1.31 35 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 1.72 -1.12 35 0 0 0
28AUG26 550.00 C 3.19 3.19 3.19 1.37 -0.96 35 6 6 +6
28AUG26 560.00 C 0.00 0.00 0.00 1.09 -0.81 35 0 0 0
28AUG26 570.00 C 0.00 0.00 0.00 0.87 -0.68 35 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 0.69 -0.57 35 0 0 0
28AUG26 590.00 C 0.00 0.00 0.00 0.54 -0.48 35 0 0 0
28AUG26 600.00 C 0.00 0.00 0.00 0.43 -0.39 35 0 0 0
28AUG26 610.00 C 0.00 0.00 0.00 0.33 -0.33 35 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.26 -0.28 35 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 191.16 -8.78 35 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 186.23 -11.02 37 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 181.32 -11.03 38 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 176.41 -11.05 38 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 171.51 -11.05 39 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 166.62 -9.03 39 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 161.74 -11.05 39 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 156.86 -11.51 38 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 151.99 -11.55 38 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 147.13 -11.61 37 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 142.27 -11.65 37 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 136.65 -12.46 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 131.75 -12.63 23 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 127.95 -11.65 36 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 123.30 -11.60 36 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 118.65 -11.55 36 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 114.06 -11.44 36 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 109.52 -11.22 36 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 105.05 -11.00 36 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 100.55 -10.86 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 96.21 -10.63 36 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 87.73 -9.28 36 0 100 0
29SEP26 320.00 C 0.00 0.00 0.00 79.47 -8.85 35 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 71.69 -8.68 35 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 64.47 -8.89 35 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 57.67 -6.42 35 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 51.34 -6.07 35 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 45.49 -5.71 35 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 39.70 -5.75 35 0 15 0
29SEP26 390.00 C 36.58 36.58 36.58 34.95 -5.22 35 15 28 +15
29SEP26 400.00 C 32.90 32.90 32.90 30.61 -5.81 35 15 159 +14
29SEP26 410.00 C 0.00 0.00 0.00 26.77 -4.22 35 0 1,236 0
29SEP26 420.00 C 0.00 0.00 0.00 23.40 -3.68 35 0 59 0
29SEP26 430.00 C 21.98 21.98 21.98 20.48 -3.23 36 5 317 +5
29SEP26 440.00 C 0.00 0.00 0.00 17.78 -3.19 36 0 978 0
29SEP26 450.00 C 15.50 15.50 15.50 15.24 -2.89 36 1 504 +1
29SEP26 460.00 C 0.00 0.00 0.00 13.02 -2.58 36 0 675 0
29SEP26 470.00 C 13.00 13.00 13.00 11.09 -2.28 36 25 1,165 0
29SEP26 480.00 C 0.00 0.00 0.00 9.41 -2.02 36 0 138 0
29SEP26 490.00 C 0.00 0.00 0.00 7.73 -2.01 35 0 148 0
29SEP26 500.00 C 0.00 0.00 0.00 6.52 -1.76 35 0 399 0
29SEP26 510.00 C 0.00 0.00 0.00 5.49 -1.53 35 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 4.74 -1.19 35 0 106 0
29SEP26 530.00 C 7.00 7.00 6.00 3.86 -1.14 35 6 935 0
29SEP26 540.00 C 0.00 0.00 0.00 3.22 -0.86 35 0 52 0
29SEP26 550.00 C 4.55 4.55 4.55 2.76 -0.77 35 1 157 0
29SEP26 560.00 C 0.00 0.00 0.00 2.23 -0.64 35 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 1.85 -0.55 35 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 1.54 -0.46 35 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 1.31 -0.41 35 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 1.05 -0.34 35 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.86 -0.29 35 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.71 -0.24 35 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.58 -0.21 35 0 44 0
29SEP26 640.00 C 0.00 0.00 0.00 0.48 -0.17 35 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.39 -0.15 35 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 0.32 -0.12 35 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.26 -0.11 35 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.22 -0.08 35 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 0.18 -0.07 35 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.14 -0.06 35 0 13 0
30DEC26 200.00 C 0.00 0.00 0.00 192.35 -12.69 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 188.48 -11.80 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 183.73 -11.78 42 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 178.12 -10.56 35 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 174.29 -11.75 42 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 169.59 -11.70 41 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 164.91 -11.68 41 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 160.25 -11.66 41 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 155.63 -11.63 40 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 151.03 -9.31 40 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 146.49 -9.26 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 141.88 -9.32 39 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 137.41 -11.18 39 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 133.04 -10.92 39 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 128.75 -9.48 39 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 124.37 -9.31 38 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 120.10 -9.26 38 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 115.91 -10.13 38 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 111.79 -9.11 38 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 107.73 -9.18 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 103.74 -8.93 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 95.84 -9.04 37 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 88.33 -8.90 36 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 81.12 -8.61 36 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 74.49 -8.51 36 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 68.11 -8.22 36 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 61.50 -8.54 35 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 56.02 -6.23 35 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 50.91 -5.96 35 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 46.60 -5.25 35 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 41.92 -6.28 35 0 37 0
30DEC26 410.00 C 0.00 0.00 0.00 37.86 -4.99 35 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 34.20 -4.65 35 0 70 0
30DEC26 430.00 C 0.00 0.00 0.00 30.86 -3.54 35 0 133 0
30DEC26 440.00 C 0.00 0.00 0.00 27.85 -3.47 35 0 151 0
30DEC26 450.00 C 0.00 0.00 0.00 25.21 -4.31 36 0 619 0
30DEC26 460.00 C 0.00 0.00 0.00 22.73 -2.31 36 0 1,018 0
30DEC26 470.00 C 0.00 0.00 0.00 20.32 -3.08 36 0 613 0
30DEC26 480.00 C 0.00 0.00 0.00 17.30 -3.47 35 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 15.65 -3.62 35 0 3 0
30DEC26 500.00 C 0.00 0.00 0.00 14.02 -2.78 35 0 189 0
30DEC26 510.00 C 0.00 0.00 0.00 12.72 -2.74 35 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 11.38 -2.44 35 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 10.10 -2.25 35 1 37 +1
30DEC26 540.00 C 10.00 10.00 10.00 8.70 -2.32 35 1 44 -1
30DEC26 550.00 C 0.00 0.00 0.00 7.70 -2.12 35 0 59 0
30DEC26 560.00 C 0.00 0.00 0.00 6.82 -1.93 35 0 4 0
30DEC26 570.00 C 0.00 0.00 0.00 6.03 -1.76 35 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 5.33 -1.60 35 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 4.71 -1.45 35 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 4.28 -1.19 35 0 46 0
30DEC26 610.00 C 0.00 0.00 0.00 3.66 -1.20 35 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 3.23 -0.95 35 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 2.84 -0.87 35 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 2.50 -0.79 35 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 2.20 -0.71 35 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 1.94 -0.64 35 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 1.71 -0.57 35 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 1.50 -0.52 35 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 1.36 -0.48 35 0 16 0
30DEC26 700.00 C 0.00 0.00 0.00 1.16 -0.42 35 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 198.70 -6.34 52 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 190.88 -9.40 42 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 186.19 -9.36 41 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 181.65 -9.32 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 177.00 -9.35 40 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 172.47 -9.30 40 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 167.92 -9.34 40 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 163.45 -9.28 40 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 159.00 -9.26 39 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 154.60 -9.26 39 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 150.23 -9.22 39 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 145.95 -9.14 39 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 141.68 -9.12 38 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 137.52 -9.03 38 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 133.38 -8.96 38 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 129.25 -8.96 38 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 125.24 -8.88 38 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 121.34 -8.76 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 117.43 -8.69 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 113.55 -8.64 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 109.74 -9.14 37 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 103.17 -8.09 37 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 95.70 -8.25 37 0 14 0
30MAR27 330.00 C 0.00 0.00 0.00 88.86 -8.11 36 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 82.48 -7.83 36 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 76.41 -7.58 36 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 70.64 -7.35 36 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 65.29 -7.03 36 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 60.15 -6.83 35 0 0 0
30MAR27 390.00 C 53.23 53.23 53.23 55.48 -6.47 35 1 1 -1
30MAR27 400.00 C 51.80 51.80 51.80 50.58 -6.60 35 2 4 +2
30MAR27 410.00 C 0.00 0.00 0.00 46.60 -4.68 35 0 16 0
30MAR27 420.00 C 0.00 0.00 0.00 42.84 -4.42 35 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 39.41 -4.11 35 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 36.22 -3.43 35 0 300 0
30MAR27 450.00 C 0.00 0.00 0.00 33.13 -4.23 35 0 10 0
30MAR27 460.00 C 0.00 0.00 0.00 30.47 -3.31 35 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 27.95 -3.07 35 0 600 0
30MAR27 480.00 C 0.00 0.00 0.00 24.46 -4.06 34 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 22.43 -4.40 35 0 30 0
30MAR27 500.00 C 0.00 0.00 0.00 20.84 -3.72 35 0 58 0
30MAR27 510.00 C 0.00 0.00 0.00 19.21 -3.26 35 0 19 0
30MAR27 520.00 C 0.00 0.00 0.00 17.32 -3.23 35 0 5 0
30MAR27 530.00 C 0.00 0.00 0.00 16.19 -2.59 35 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 14.73 -2.43 35 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 13.40 -2.26 35 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 12.18 -2.11 35 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 11.07 -1.97 35 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 10.06 -1.83 35 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 9.13 -1.71 35 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 8.29 -1.59 35 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 7.52 -1.48 35 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 6.63 -1.56 35 0 0 0
TOTAL CALL 2,572 47,617 +1,438
28MAY26 200.00 P 0.00 0.00 0.00 0.01 0.00 110 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 0.00 103 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 0.01 0.00 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 68 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 48 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
28MAY26 320.00 P 0.00 0.00 0.00 0.02 +0.01 37 0 93 0
28MAY26 330.00 P 0.34 0.41 0.34 0.08 +0.02 37 30 232 0
28MAY26 340.00 P 0.49 0.68 0.49 0.27 +0.08 37 130 2,617 +129
28MAY26 350.00 P 0.99 1.25 0.99 0.75 +0.23 37 121 1,208 +98
28MAY26 360.00 P 2.00 2.37 1.99 1.80 +0.55 37 48 3,411 -17
28MAY26 370.00 P 3.55 4.40 3.44 3.70 +1.06 37 247 402 +119
28MAY26 380.00 P 6.46 8.00 6.10 6.65 +1.88 37 105 1,177 -1
28MAY26 390.00 P 9.50 12.85 7.73 11.28 +3.00 37 180 1,390 +117
28MAY26 400.00 P 16.35 19.60 15.56 17.61 +4.71 39 263 2,477 -30
28MAY26 410.00 P 25.00 25.50 25.00 25.00 +5.52 40 3 2,311 -2
28MAY26 420.00 P 34.20 34.20 34.20 32.59 +6.24 37 1 1,269 -1
28MAY26 430.00 P 42.00 42.00 42.00 41.58 +7.05 37 13 588 -13
28MAY26 440.00 P 0.00 0.00 0.00 51.08 +7.64 37 0 175 0
28MAY26 450.00 P 0.00 0.00 0.00 60.86 +8.03 37 0 184 0
28MAY26 460.00 P 0.00 0.00 0.00 70.80 +8.27 0 0 139 0
28MAY26 470.00 P 0.00 0.00 0.00 81.97 +9.56 65 0 74 0
28MAY26 480.00 P 0.00 0.00 0.00 92.26 +9.76 73 0 41 0
28MAY26 490.00 P 0.00 0.00 0.00 101.70 +9.30 72 0 5 -5
28MAY26 500.00 P 0.00 0.00 0.00 112.39 +9.99 85 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 122.39 +9.99 91 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 132.39 +9.99 96 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 141.74 +9.34 92 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 151.33 +8.93 89 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 161.33 +8.93 93 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 171.96 +9.56 108 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 182.38 +9.98 118 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 192.38 +9.98 122 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 201.31 +8.91 109 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 211.95 +9.55 124 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 221.33 +8.93 116 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 231.33 +8.93 120 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 241.95 +9.55 135 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 251.95 +9.55 139 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 261.18 +8.78 125 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 271.91 +9.51 145 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 281.18 +8.78 132 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 291.82 +9.42 150 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 301.17 +8.77 138 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 311.82 +9.42 157 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 322.36 +9.96 169 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 331.95 +9.55 165 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 341.94 +9.54 168 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 352.37 +9.97 178 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 361.94 +9.54 174 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 371.32 +8.92 162 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 381.81 +9.41 177 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 391.30 +8.90 167 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 401.30 +8.90 170 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 411.94 +9.54 188 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 421.81 +9.41 187 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 432.35 +9.95 201 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 442.35 +9.95 203 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 451.29 +8.89 181 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 461.93 +9.53 200 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 45 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 37 0 9 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.02 0.00 36 0 4 0
29JUN26 275.00 P 0.00 0.00 0.00 0.04 0.00 36 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.06 0.00 36 0 4 0
29JUN26 285.00 P 0.00 0.00 0.00 0.10 +0.01 36 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.15 +0.01 36 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.22 +0.02 36 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.32 +0.02 36 0 172 0
29JUN26 310.00 P 0.00 0.00 0.00 0.66 +0.08 36 0 105 0
29JUN26 320.00 P 1.70 1.86 1.70 1.23 +0.19 36 135 180 +130
29JUN26 330.00 P 2.60 2.79 2.43 2.13 +0.28 36 49 309 +38
29JUN26 340.00 P 3.63 4.05 3.63 3.46 +0.44 36 58 433 -14
29JUN26 350.00 P 4.60 6.10 4.60 5.35 +0.70 37 13 848 +13
29JUN26 360.00 P 7.81 8.90 7.70 7.91 +1.24 37 128 855 +126
29JUN26 370.00 P 10.50 12.10 10.49 10.98 +1.55 36 32 3,982 +11
29JUN26 380.00 P 13.70 16.30 13.37 15.00 +2.30 36 64 1,850 +27
29JUN26 390.00 P 17.90 20.78 17.90 19.93 +2.96 36 49 4,114 +32
29JUN26 400.00 P 25.12 25.16 25.12 25.78 +3.69 37 20 6,428 -8
29JUN26 410.00 P 0.00 0.00 0.00 31.76 +3.79 36 0 1,762 0
29JUN26 420.00 P 0.00 0.00 0.00 38.84 +4.57 36 0 2,818 0
29JUN26 430.00 P 0.00 0.00 0.00 46.55 +3.95 36 0 653 0
29JUN26 440.00 P 0.00 0.00 0.00 54.78 +5.76 36 0 480 0
29JUN26 450.00 P 0.00 0.00 0.00 63.44 +6.28 36 0 2,114 0
29JUN26 460.00 P 0.00 0.00 0.00 74.63 +8.93 44 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 83.87 +10.99 45 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 93.32 +8.24 46 0 367 0
29JUN26 490.00 P 0.00 0.00 0.00 102.80 +9.24 47 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 112.58 +10.13 50 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 122.39 +9.82 51 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 132.39 +9.95 54 0 0 -62
29JUN26 530.00 P 0.00 0.00 0.00 142.18 +9.78 56 0 103 0
29JUN26 540.00 P 0.00 0.00 0.00 152.18 +9.78 58 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 161.96 +9.56 60 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 171.96 +9.56 62 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 182.38 +9.98 67 0 100 -15
29JUN26 580.00 P 0.00 0.00 0.00 192.38 +9.98 70 0 0 -103
29JUN26 590.00 P 0.00 0.00 0.00 202.18 +9.78 70 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 211.95 +9.55 71 0 265 -38
29JUN26 610.00 P 0.00 0.00 0.00 222.17 +9.77 75 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 232.17 +9.77 77 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 242.17 +9.77 79 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 252.17 +9.77 81 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 261.87 +9.47 81 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 272.17 +9.77 85 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 282.17 +9.77 87 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 292.17 +9.77 89 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 302.17 +9.77 91 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 312.17 +9.77 93 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 322.36 +9.96 96 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 332.17 +9.77 96 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 342.17 +9.77 98 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 352.37 +9.97 102 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 362.15 +9.75 101 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 372.16 +9.76 103 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 382.16 +9.76 105 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 391.86 +9.46 103 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 402.16 +9.76 108 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 412.16 +9.76 109 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 422.16 +9.76 111 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 432.35 +9.95 114 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 442.35 +9.95 115 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 452.16 +9.76 115 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 462.16 +9.76 117 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.26 -0.01 35 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.36 -0.03 35 0 0 0
30JUL26 285.00 P 0.00 0.00 0.00 0.50 0.00 35 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 0.65 -0.01 35 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.88 +0.01 35 0 7 0
30JUL26 300.00 P 0.00 0.00 0.00 1.12 +0.01 35 0 3 0
30JUL26 310.00 P 0.00 0.00 0.00 1.89 +0.10 35 0 15 0
30JUL26 320.00 P 3.63 3.70 3.63 2.95 +0.20 35 60 62 +60
30JUL26 330.00 P 5.04 5.04 5.04 4.43 +0.25 35 15 97 +15
30JUL26 340.00 P 6.82 6.82 6.82 6.39 +0.57 35 2 171 +2
30JUL26 350.00 P 8.00 9.32 8.00 8.80 +1.01 35 6 133 +6
30JUL26 360.00 P 11.53 12.10 11.53 11.72 +1.21 35 4 50 +4
30JUL26 370.00 P 14.62 16.19 14.62 15.24 +1.56 35 7 130 +6
30JUL26 380.00 P 18.30 21.00 18.30 19.40 +1.88 35 367 469 +355
30JUL26 390.00 P 22.76 26.14 22.76 24.73 +2.71 35 25 128 +20
30JUL26 400.00 P 29.99 30.62 29.99 30.52 +3.32 36 4 430 +1
30JUL26 410.00 P 36.97 36.97 36.97 36.75 +3.73 36 4 370 +4
30JUL26 420.00 P 0.00 0.00 0.00 43.01 +4.05 35 0 454 0
30JUL26 430.00 P 0.00 0.00 0.00 50.22 +4.27 35 0 239 0
30JUL26 440.00 P 0.00 0.00 0.00 57.99 +4.90 35 0 160 0
30JUL26 450.00 P 0.00 0.00 0.00 66.17 +5.33 35 0 92 0
30JUL26 460.00 P 0.00 0.00 0.00 76.90 +8.02 40 0 31 0
30JUL26 470.00 P 0.00 0.00 0.00 85.72 +8.64 40 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 94.89 +9.30 41 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 104.01 +9.61 42 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 113.22 +9.87 42 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 122.64 +9.64 42 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 132.92 +9.14 46 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 142.59 +9.84 47 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 153.48 +10.95 52 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 161.96 +9.53 48 0 1 0
30JUL26 560.00 P 0.00 0.00 0.00 172.72 +10.32 53 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 182.38 +9.98 54 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 192.38 +9.98 56 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 202.18 +9.78 57 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 211.95 +9.55 57 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 222.67 +10.27 62 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 232.17 +9.77 62 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.06 -0.01 35 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.13 -0.01 35 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.19 -0.01 35 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 0.25 -0.02 35 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.35 -0.02 35 0 1 0
28AUG26 265.00 P 0.00 0.00 0.00 0.45 -0.02 35 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.61 -0.02 35 0 0 0
28AUG26 275.00 P 0.00 0.00 0.00 0.77 -0.02 35 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 1.00 -0.01 35 0 0 0
28AUG26 285.00 P 0.00 0.00 0.00 1.25 -0.02 35 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 1.59 +0.02 35 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 1.96 +0.02 35 0 0 0
28AUG26 300.00 P 0.00 0.00 0.00 2.41 +0.08 35 0 0 0
28AUG26 310.00 P 4.73 4.73 4.73 3.62 +0.22 36 15 15 +15
28AUG26 320.00 P 5.75 5.98 5.75 5.14 +0.33 36 16 18 +16
28AUG26 330.00 P 7.50 7.65 7.50 7.04 +0.31 35 2 32 +2
28AUG26 340.00 P 0.00 0.00 0.00 9.35 +0.66 35 0 101 0
28AUG26 350.00 P 12.30 13.00 12.30 12.05 +0.87 35 8 65 +8
28AUG26 360.00 P 15.72 16.38 15.72 15.32 +1.14 35 75 77 +73
28AUG26 370.00 P 19.29 20.36 19.29 19.21 +1.45 35 60 167 +42
28AUG26 380.00 P 23.92 25.40 23.41 23.45 +1.60 35 355 626 +265
28AUG26 390.00 P 30.55 30.55 29.43 28.83 +2.53 35 30 240 +22
28AUG26 400.00 P 36.06 36.06 36.06 34.57 +3.07 35 15 75 +15
28AUG26 410.00 P 40.85 42.72 40.85 40.58 +3.30 35 75 123 +55
28AUG26 420.00 P 0.00 0.00 0.00 45.52 +1.89 33 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 54.04 +3.80 35 9 146 0
28AUG26 440.00 P 0.00 0.00 0.00 61.43 +4.26 35 0 135 0
28AUG26 450.00 P 0.00 0.00 0.00 71.31 +7.10 38 0 75 0
28AUG26 460.00 P 0.00 0.00 0.00 79.73 +7.73 39 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 88.37 +8.28 40 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 97.05 +8.64 40 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 105.85 +9.01 40 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 114.89 +9.37 41 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 123.98 +9.51 41 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 133.21 +9.43 41 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 142.69 +9.94 41 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 153.48 +10.22 45 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 161.96 +9.08 42 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 172.72 +10.07 47 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 182.66 +10.18 48 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 192.38 +9.97 49 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 202.18 +9.78 50 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 211.95 +9.55 50 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 222.67 +10.27 55 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 232.17 +9.77 54 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.11 +0.03 35 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.14 +0.03 35 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.20 +0.05 35 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.26 +0.05 35 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.36 +0.09 35 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 0.46 +0.09 35 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.61 +0.14 35 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.77 +0.15 35 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 0.98 +0.20 35 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.23 +0.25 35 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.50 +0.27 35 0 2 0
29SEP26 280.00 P 0.00 0.00 0.00 1.87 +0.39 35 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.25 +0.39 35 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.73 +0.50 35 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.27 +0.58 35 0 56 0
29SEP26 300.00 P 5.00 5.10 5.00 3.84 +0.62 35 6 100 +6
29SEP26 310.00 P 0.00 0.00 0.00 5.49 +0.87 36 0 779 0
29SEP26 320.00 P 7.95 8.20 7.95 7.41 +1.40 36 27 133 +23
29SEP26 330.00 P 9.88 9.88 9.88 9.69 +1.43 36 5 114 0
29SEP26 340.00 P 0.00 0.00 0.00 12.39 +1.66 36 0 28 0
29SEP26 350.00 P 15.60 16.51 15.60 15.53 +1.99 36 2 157 +2
29SEP26 360.00 P 0.00 0.00 0.00 18.99 +2.04 35 0 172 0
29SEP26 370.00 P 0.00 0.00 0.00 22.80 +1.99 35 0 177 0
29SEP26 380.00 P 27.00 27.00 27.00 27.37 +2.91 35 15 717 0
29SEP26 390.00 P 31.83 33.82 31.83 32.73 +4.51 35 24 971 +9
29SEP26 400.00 P 40.08 40.08 40.08 38.39 +5.25 35 1 3,405 +1
29SEP26 410.00 P 0.00 0.00 0.00 44.54 +5.32 36 0 2,196 0
29SEP26 420.00 P 0.00 0.00 0.00 50.87 +5.01 35 0 1,831 0
29SEP26 430.00 P 0.00 0.00 0.00 59.10 +6.79 37 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 66.50 +6.67 37 0 492 0
29SEP26 450.00 P 0.00 0.00 0.00 74.33 +7.14 38 0 154 0
29SEP26 460.00 P 0.00 0.00 0.00 82.39 +7.64 38 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 90.50 +7.83 38 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 98.94 +8.23 39 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 107.49 +8.52 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 116.27 +8.79 39 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 125.15 +9.12 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 134.17 +9.35 39 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 143.41 +9.36 39 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 153.48 +9.08 41 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 162.28 +8.66 39 0 15 0
29SEP26 560.00 P 0.00 0.00 0.00 172.72 +9.83 42 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 182.66 +10.02 44 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 192.38 +9.89 44 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 202.19 +9.79 45 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 211.99 +9.59 46 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 222.67 +10.27 49 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 232.17 +9.77 49 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 242.17 +9.77 50 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 252.17 +9.77 52 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 261.99 +9.59 52 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 272.17 +9.77 54 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 282.17 +9.77 55 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 292.17 +9.77 57 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 302.17 +9.77 58 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 312.17 +9.77 59 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.20 +0.02 35 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 0.26 +0.02 35 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.33 +0.02 35 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.44 +0.04 35 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.54 +0.03 35 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.70 +0.07 35 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.87 +0.05 35 0 19 0
30DEC26 235.00 P 0.00 0.00 0.00 1.05 +0.08 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.31 +0.12 35 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.57 +0.12 35 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.89 +0.17 35 0 81 0
30DEC26 255.00 P 0.00 0.00 0.00 2.28 +0.21 35 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.67 +0.21 35 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.15 +0.30 35 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.70 +0.33 35 0 6 0
30DEC26 275.00 P 0.00 0.00 0.00 4.26 +0.33 35 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.93 +0.44 35 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 5.69 +0.51 35 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.65 +0.70 35 0 10 0
30DEC26 295.00 P 9.26 9.26 9.00 7.53 +0.61 35 10 20 -1
30DEC26 300.00 P 9.50 9.50 9.50 8.59 +0.78 35 1 184 +1
30DEC26 310.00 P 0.00 0.00 0.00 10.71 +0.78 36 0 4 0
30DEC26 320.00 P 0.00 0.00 0.00 13.43 +1.11 36 0 58 0
30DEC26 330.00 P 17.48 17.48 17.48 16.30 +1.22 36 30 72 +25
30DEC26 340.00 P 0.00 0.00 0.00 19.59 +1.36 36 0 52 0
30DEC26 350.00 P 23.99 24.00 23.77 23.19 +2.74 36 325 590 +314
30DEC26 360.00 P 0.00 0.00 0.00 26.93 +2.79 35 0 188 0
30DEC26 370.00 P 32.00 32.00 32.00 31.07 +2.91 35 1 285 0
30DEC26 380.00 P 0.00 0.00 0.00 35.73 +3.18 35 0 73 0
30DEC26 390.00 P 0.00 0.00 0.00 41.14 +3.81 35 0 115 0
30DEC26 400.00 P 0.00 0.00 0.00 46.67 +4.04 35 0 952 0
30DEC26 410.00 P 0.00 0.00 0.00 52.67 +4.78 35 0 222 0
30DEC26 420.00 P 59.80 59.80 59.80 59.00 +4.19 35 3 153 -3
30DEC26 430.00 P 60.80 60.80 60.80 65.38 +4.58 35 1 149 +1
30DEC26 440.00 P 0.00 0.00 0.00 73.71 +6.24 36 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 81.02 +5.69 36 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 88.57 +6.91 37 0 1,096 0
30DEC26 470.00 P 0.00 0.00 0.00 96.34 +6.23 37 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 104.35 +6.51 37 0 40 0
30DEC26 490.00 P 0.00 0.00 0.00 112.52 +7.82 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 120.75 +7.97 37 0 48 0
30DEC26 510.00 P 0.00 0.00 0.00 129.24 +7.09 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 137.84 +8.52 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 146.62 +8.74 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 155.57 +9.10 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 164.54 +8.21 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 173.80 +8.45 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 182.97 +8.54 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 192.42 +8.80 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 202.19 +9.28 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 212.66 +10.26 40 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 222.67 +9.69 41 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 232.17 +9.46 41 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 242.58 +10.05 43 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 252.17 +9.75 43 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 262.00 +9.60 43 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 272.17 +9.77 45 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 282.17 +9.77 46 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 292.17 +9.77 47 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 302.17 +9.77 48 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 312.17 +9.77 49 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.60 +0.05 35 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 0.76 +0.09 35 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 0.93 +0.09 35 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 1.11 +0.09 35 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 1.38 +0.15 35 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 1.64 +0.15 35 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 1.93 +0.17 35 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 2.32 +0.24 35 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 2.72 +0.25 35 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 3.12 +0.25 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 3.68 +0.39 35 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 4.24 +0.38 35 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 4.95 +0.53 35 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 5.68 +0.54 35 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 6.48 +0.60 35 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 7.28 +0.79 35 0 0 0
30MAR27 280.00 P 8.25 8.25 8.25 8.11 +0.62 35 6 6 +6
30MAR27 285.00 P 0.00 0.00 0.00 9.18 +0.86 35 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 10.25 +0.86 35 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 11.33 +0.87 35 0 10 0
30MAR27 300.00 P 14.00 14.11 14.00 12.50 +0.96 35 6 30 +5
30MAR27 310.00 P 0.00 0.00 0.00 15.27 +1.21 35 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 18.15 +1.30 35 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 21.64 +1.92 35 0 10 0
30MAR27 340.00 P 0.00 0.00 0.00 25.09 +1.59 35 0 26 0
30MAR27 350.00 P 29.10 29.10 29.10 28.93 +2.74 35 1 16 +1
30MAR27 360.00 P 33.00 33.59 33.00 32.86 +3.20 35 19 1,528 +19
30MAR27 370.00 P 0.00 0.00 0.00 37.32 +3.35 35 0 10 0
30MAR27 380.00 P 40.77 42.50 40.77 42.00 +3.59 35 3 78 +2
30MAR27 390.00 P 46.70 47.80 46.70 47.36 +4.12 35 4 23 +4
30MAR27 400.00 P 54.50 54.50 54.50 52.78 +4.48 35 1 62 -1
30MAR27 410.00 P 60.50 60.50 60.50 58.38 +4.50 34 1 32 0
30MAR27 420.00 P 0.00 0.00 0.00 65.64 +6.13 35 0 30 0
30MAR27 430.00 P 71.80 71.80 71.80 71.22 +3.51 35 4 21 +4
30MAR27 440.00 P 0.00 0.00 0.00 79.40 +5.93 36 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 86.44 +6.15 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 93.78 +6.56 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 101.29 +6.72 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 109.00 +6.98 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 116.89 +7.27 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 124.92 +7.56 36 0 100 0
30MAR27 510.00 P 0.00 0.00 0.00 133.29 +7.93 36 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 141.44 +8.04 36 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 149.93 +8.20 36 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 158.54 +7.24 36 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 167.10 +8.55 36 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 176.04 +8.85 36 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 185.35 +9.39 36 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 194.36 +9.50 36 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 203.67 +9.82 36 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 213.17 +10.30 36 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 222.67 +8.34 36 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 232.31 +8.51 37 0 0 0
TOTAL PUT 3,339 76,764 +1,935
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$ 3.08
28MAY26 1.95 C 0.00 0.00 0.00 1.14 -0.02 133 0 0 -3
28MAY26 2.00 C 0.00 0.00 0.00 1.09 -0.02 126 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.98 -0.03 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.89 -0.02 101 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.79 -0.02 90 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.69 -0.02 79 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.59 -0.02 68 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.49 -0.02 57 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.40 -0.01 58 0 10 0
28MAY26 2.80 C 0.31 0.31 0.31 0.30 -0.02 46 30 14 -30
28MAY26 2.90 C 0.00 0.00 0.00 0.23 -0.01 51 0 90 0
28MAY26 3.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 402 0
28MAY26 3.10 C 0.00 0.00 0.00 0.11 -0.01 50 0 239 0
28MAY26 3.20 C 0.08 0.08 0.08 0.07 -0.01 50 1 160 +1
28MAY26 3.30 C 0.00 0.00 0.00 0.04 -0.01 49 0 1,339 0
28MAY26 3.40 C 0.03 0.03 0.02 0.03 0.00 54 23 428 -1
28MAY26 3.50 C 0.00 0.00 0.00 0.02 0.00 56 0 574 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 54 0 174 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 61 0 70 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 68 0 59 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 313 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 98 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 109 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 114 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 123 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
29JUN26 1.95 C 0.00 0.00 0.00 1.14 -0.03 63 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.09 -0.03 59 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.98 -0.04 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.89 -0.03 46 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.79 -0.02 40 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.70 -0.02 47 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.61 -0.02 47 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.53 -0.02 49 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.45 -0.01 49 0 0 0
29JUN26 2.80 C 0.38 0.38 0.38 0.38 -0.01 49 76 56 -20
29JUN26 2.90 C 0.00 0.00 0.00 0.31 -0.02 48 0 3 0
29JUN26 3.00 C 0.21 0.21 0.21 0.25 -0.02 47 1 1 +1
29JUN26 3.10 C 0.19 0.19 0.19 0.20 -0.02 47 5 185 +5
29JUN26 3.20 C 0.00 0.00 0.00 0.16 -0.02 47 0 227 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 -0.01 49 0 93 0
29JUN26 3.40 C 0.00 0.00 0.00 0.10 -0.01 48 0 36 0
29JUN26 3.50 C 0.08 0.08 0.08 0.08 -0.01 49 20 311 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.01 52 0 116 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 51 0 363 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.01 52 0 68 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.01 51 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.01 46 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 58 0 610 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 63 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 66 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 71 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 76 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 169 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 87 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,127 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 96 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 108 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 112 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 115 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 119 0 708 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 122 0 4,137 0
30JUL26 1.95 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.99 -0.04 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.90 -0.02 42 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.81 -0.02 44 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.73 -0.02 48 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.65 -0.02 49 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.57 -0.02 48 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.44 -0.02 50 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.38 -0.02 50 0 60 0
30JUL26 3.00 C 0.00 0.00 0.00 0.33 -0.02 50 0 0 0
30JUL26 3.10 C 0.25 0.25 0.25 0.28 -0.02 50 5 8 +5
30JUL26 3.20 C 0.00 0.00 0.00 0.24 -0.02 50 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.21 -0.01 52 0 65 0
30JUL26 3.40 C 0.00 0.00 0.00 0.18 -0.01 52 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.15 -0.01 52 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 -0.01 50 0 10 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 -0.01 51 0 146 0
30JUL26 4.00 C 0.08 0.08 0.08 0.06 0.00 52 6 26 +4
30JUL26 4.10 C 0.00 0.00 0.00 0.05 0.00 52 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 1.01 -0.02 45 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.92 -0.03 45 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.84 -0.03 48 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.76 -0.03 49 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.69 -0.03 50 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.63 -0.02 53 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.56 -0.03 52 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.51 -0.02 54 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.45 -0.03 53 0 24 0
28AUG26 3.00 C 0.00 0.00 0.00 0.40 -0.03 53 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.36 -0.02 54 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.32 -0.02 54 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.28 -0.02 54 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.25 -0.02 55 0 1 0
28AUG26 3.50 C 0.00 0.00 0.00 0.22 -0.02 55 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.19 -0.02 54 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.17 -0.02 55 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.15 -0.01 55 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.13 -0.01 55 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.11 -0.02 54 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.10 -0.01 55 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.15 -0.03 31 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.11 -0.03 41 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.03 -0.03 47 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.95 -0.03 49 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.88 -0.02 52 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.80 -0.03 51 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.74 -0.02 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.68 -0.02 54 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.62 -0.02 54 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.56 -0.03 54 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.51 -0.02 54 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.46 -0.03 54 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.42 -0.02 55 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.38 -0.02 55 0 15 0
29SEP26 3.30 C 0.27 0.27 0.27 0.34 -0.02 55 2 17 0
29SEP26 3.40 C 0.00 0.00 0.00 0.31 -0.02 55 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.28 -0.02 56 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.25 -0.02 55 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.23 -0.01 56 0 118 0
29SEP26 3.80 C 0.00 0.00 0.00 0.20 -0.02 55 0 128 0
29SEP26 3.90 C 0.00 0.00 0.00 0.18 -0.02 56 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.16 -0.02 55 0 549 0
29SEP26 4.10 C 0.00 0.00 0.00 0.15 -0.01 57 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 -0.01 56 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.12 -0.01 57 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.10 -0.01 55 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.09 -0.01 55 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.07 -0.01 55 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 -0.01 55 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.05 -0.01 54 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.04 -0.01 52 0 31 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 -0.01 53 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 -0.01 49 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 69 0 460 0
30DEC26 1.95 C 0.00 0.00 0.00 1.31 +0.01 70 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.27 +0.01 69 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.20 +0.01 69 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.14 +0.02 70 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.08 +0.02 70 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.02 +0.03 70 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.96 +0.03 69 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.91 +0.03 70 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.86 +0.03 70 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.81 +0.04 69 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.77 +0.04 70 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.73 +0.05 70 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.69 +0.05 70 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.65 +0.05 70 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.61 +0.05 69 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.56 +0.05 68 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.53 +0.05 68 0 20 0
30DEC26 3.60 C 0.00 0.00 0.00 0.50 +0.05 68 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.47 +0.05 68 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.45 +0.05 69 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.42 +0.05 68 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 +0.05 68 0 97 0
30DEC26 4.10 C 0.00 0.00 0.00 0.38 +0.05 69 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 +0.05 69 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.34 +0.05 69 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.32 +0.05 69 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.30 +0.05 68 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.29 +0.05 69 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 +0.05 70 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 +0.05 69 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.25 +0.05 70 0 23 0
30MAR27 1.95 C 0.00 0.00 0.00 1.37 -0.02 68 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 1.34 -0.02 68 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.28 -0.02 68 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.22 -0.02 68 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.16 -0.02 68 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.11 -0.01 68 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.06 -0.01 69 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 1.01 -0.01 68 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.96 -0.01 68 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.91 -0.02 68 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.87 -0.01 68 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.83 -0.01 68 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.79 -0.01 68 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.76 0.00 68 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.72 -0.01 68 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.69 -0.01 68 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.64 0.00 67 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.61 0.00 67 0 17 0
30MAR27 3.70 C 0.00 0.00 0.00 0.58 -0.01 66 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.55 -0.01 66 0 31 0
30MAR27 3.90 C 0.00 0.00 0.00 0.53 0.00 67 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.51 0.00 67 0 159 0
30MAR27 4.10 C 0.00 0.00 0.00 0.48 -0.01 66 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.46 0.00 67 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.44 0.00 67 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.42 0.00 67 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.40 -0.01 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 0.00 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.37 0.00 67 0 34 0
TOTAL CALL 169 21,166 -38
28MAY26 1.95 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 2.30 P 0.01 0.01 0.01 0.01 0.00 94 27 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 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 50 0 196 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 +0.01 55 0 271 0
28MAY26 2.90 P 0.00 0.00 0.00 0.05 +0.01 53 0 933 0
28MAY26 3.00 P 0.09 0.09 0.09 0.09 +0.02 55 7 594 +7
28MAY26 3.10 P 0.13 0.13 0.13 0.13 +0.01 51 45 138 0
28MAY26 3.20 P 0.20 0.20 0.20 0.19 +0.01 51 2 47 0
28MAY26 3.30 P 0.29 0.29 0.29 0.25 0.00 45 5 22 0
28MAY26 3.40 P 0.00 0.00 0.00 0.34 +0.01 49 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.43 +0.01 49 0 129 0
28MAY26 3.60 P 0.00 0.00 0.00 0.54 +0.03 67 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.63 +0.02 64 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.73 +0.02 71 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.83 +0.02 78 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 0.92 +0.01 0 0 236 0
28MAY26 4.10 P 0.00 0.00 0.00 1.04 +0.02 103 0 0 0
28MAY26 4.20 P 1.12 1.12 1.12 1.13 +0.02 97 5 5 -1
28MAY26 4.30 P 0.00 0.00 0.00 1.23 +0.02 102 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.32 +0.01 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.42 +0.01 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.53 +0.02 119 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.63 +0.02 124 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.73 +0.02 129 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.82 +0.01 0 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 70 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 57 0 0 0
29JUN26 2.30 P 0.02 0.02 0.02 0.01 0.00 51 30 130 +30
29JUN26 2.40 P 0.00 0.00 0.00 0.02 0.00 52 0 140 0
29JUN26 2.50 P 0.00 0.00 0.00 0.03 0.00 51 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.05 +0.01 52 0 416 0
29JUN26 2.70 P 0.00 0.00 0.00 0.07 0.00 51 0 840 0
29JUN26 2.80 P 0.00 0.00 0.00 0.10 +0.01 52 0 5,312 0
29JUN26 2.90 P 0.00 0.00 0.00 0.13 0.00 50 0 1,523 0
29JUN26 3.00 P 0.18 0.18 0.18 0.18 +0.01 52 6 607 0
29JUN26 3.10 P 0.22 0.22 0.22 0.23 +0.01 51 5 500 0
29JUN26 3.20 P 0.00 0.00 0.00 0.29 +0.02 52 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.35 +0.01 51 0 1,626 0
29JUN26 3.40 P 0.00 0.00 0.00 0.43 +0.02 53 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.51 +0.02 55 0 1,001 0
29JUN26 3.60 P 0.00 0.00 0.00 0.59 +0.02 55 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.68 +0.03 57 0 168 0
29JUN26 3.80 P 0.00 0.00 0.00 0.77 +0.03 59 0 592 0
29JUN26 3.90 P 0.00 0.00 0.00 0.86 +0.02 59 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 0.96 +0.03 64 0 335 0
29JUN26 4.10 P 0.00 0.00 0.00 1.06 +0.03 68 0 136 0
29JUN26 4.20 P 0.00 0.00 0.00 1.16 +0.03 72 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.26 +0.03 75 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.36 +0.03 79 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.46 +0.03 82 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.57 +0.04 90 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.67 +0.03 93 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.76 +0.02 92 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.87 +0.03 100 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 1.96 +0.01 98 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.21 +0.01 105 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.45 0.00 106 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.70 +0.01 112 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.95 +0.01 118 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.20 +0.01 124 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.44 +0.01 121 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.69 +0.01 126 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.94 +0.01 131 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.19 +0.01 135 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.43 0.00 129 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.68 +0.01 133 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 4.93 +0.01 137 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 0.00 57 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 55 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 0.00 53 0 80 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 0.00 53 0 90 0
30JUL26 2.60 P 0.00 0.00 0.00 0.10 +0.01 54 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.13 +0.01 54 0 95 0
30JUL26 2.80 P 0.00 0.00 0.00 0.16 0.00 53 0 20 0
30JUL26 2.90 P 0.00 0.00 0.00 0.20 0.00 52 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.25 +0.01 53 0 360 0
30JUL26 3.10 P 0.30 0.30 0.30 0.31 +0.01 54 5 38 +5
30JUL26 3.20 P 0.00 0.00 0.00 0.37 +0.02 55 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.43 +0.01 54 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.50 +0.02 55 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.57 +0.01 55 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.65 +0.02 56 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.73 +0.02 56 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.82 +0.02 58 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.90 +0.02 57 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.00 +0.03 61 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.09 +0.03 62 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.04 0.00 58 0 100 0
28AUG26 2.20 P 0.00 0.00 0.00 0.05 -0.01 56 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.07 0.00 56 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.09 0.00 56 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.12 0.00 57 0 10 0
28AUG26 2.60 P 0.00 0.00 0.00 0.15 0.00 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.19 0.00 57 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.23 0.00 57 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.27 0.00 56 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.33 +0.01 58 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.38 +0.01 57 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.44 +0.01 58 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.50 0.00 57 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 0.57 +0.01 58 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.64 +0.01 58 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.72 +0.01 59 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.79 +0.01 59 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.88 +0.02 61 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.96 +0.02 61 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.05 +0.02 63 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.13 +0.01 62 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.04 0.00 58 0 3,000 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 0.00 59 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.06 0.00 57 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.08 0.00 57 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 +0.01 59 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.13 0.00 57 0 228 0
29SEP26 2.50 P 0.00 0.00 0.00 0.16 0.00 57 0 135 0
29SEP26 2.60 P 0.00 0.00 0.00 0.20 +0.01 58 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.24 +0.01 58 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.28 0.00 58 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.33 +0.01 58 0 440 0
29SEP26 3.00 P 0.00 0.00 0.00 0.38 +0.01 58 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.44 +0.01 59 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.50 +0.01 59 0 761 0
29SEP26 3.30 P 0.00 0.00 0.00 0.56 +0.01 59 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.63 +0.01 59 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.70 +0.01 60 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 +0.01 60 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.85 +0.02 60 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.93 +0.02 61 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 +0.02 62 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.09 +0.02 62 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.18 +0.03 63 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.26 +0.02 63 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.35 +0.02 64 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.44 +0.02 64 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.53 +0.02 65 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.63 +0.03 67 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.72 +0.03 68 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.81 +0.02 68 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.91 +0.03 70 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.01 +0.03 72 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.25 +0.03 74 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.50 +0.03 79 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.75 +0.03 83 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.01 +0.03 89 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.27 +0.04 95 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.52 +0.03 98 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.76 +0.02 99 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.02 +0.04 104 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.25 +0.03 103 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.51 +0.04 108 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.74 +0.03 106 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.00 +0.04 111 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.15 +0.04 71 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.17 +0.04 71 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.20 +0.05 71 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.23 +0.05 71 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.27 +0.05 71 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.31 +0.06 71 0 289 0
30DEC26 2.50 P 0.00 0.00 0.00 0.36 +0.07 71 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.40 +0.06 70 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.45 +0.06 71 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.50 +0.07 71 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.54 +0.05 69 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.60 +0.05 69 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.66 +0.08 70 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.72 +0.07 69 0 26 0
30DEC26 3.30 P 0.00 0.00 0.00 0.79 +0.08 70 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.85 +0.08 70 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.92 +0.08 70 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.99 +0.08 70 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.06 +0.09 70 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.13 +0.09 70 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.20 +0.08 69 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.28 +0.08 70 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.36 +0.09 70 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.43 +0.08 69 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.51 +0.08 70 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 +0.08 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.68 +0.09 70 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.76 +0.08 70 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.84 +0.08 70 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.93 +0.08 70 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.01 +0.07 69 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.20 +0.01 68 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.22 +0.01 68 0 1,000 0
30MAR27 2.10 P 0.00 0.00 0.00 0.25 +0.01 68 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.29 +0.01 68 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 +0.01 68 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.38 +0.02 69 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.44 +0.02 70 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.49 +0.03 70 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.54 +0.02 70 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.58 0.00 68 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.64 +0.01 69 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.69 +0.01 68 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.75 +0.01 68 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.81 +0.01 68 0 27 0
30MAR27 3.30 P 0.00 0.00 0.00 0.87 +0.01 67 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.93 0.00 67 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.00 +0.01 67 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.07 +0.01 67 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.15 +0.02 68 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.22 +0.02 68 0 150 0
30MAR27 3.90 P 0.00 0.00 0.00 1.29 +0.02 68 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.37 +0.03 68 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.44 +0.02 68 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.52 +0.03 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.60 +0.03 68 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.68 +0.03 68 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.76 +0.03 68 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.84 +0.03 68 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.92 +0.03 68 0 0 0
TOTAL PUT 137 48,559 +41
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 14.77 -0.01 23 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.30 0.00 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 9.86 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.54 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.43 -0.02 25 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 3.64 -0.03 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.26 -0.03 24 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.29 -0.03 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.68 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.33 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 0.00 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 31 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 36 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 25 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.63 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.35 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.47 -0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.00 -0.02 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 5.90 -0.02 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.08 -0.01 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.43 -0.01 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.90 0.00 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 15.40 0.00 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 17.90 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 20.40 0.00 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 22.90 0.00 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 25.40 0.00 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 27.90 0.00 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 30.40 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 9.41
29JUN26 4.72 C 0.00 0.00 0.00 4.71 +0.04 81 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 4.61 +0.02 78 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 4.37 +0.01 71 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 4.13 +0.01 65 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 3.89 +0.03 58 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 3.66 +0.04 66 0 0 0
29JUN26 6.03 C 0.00 0.00 0.00 3.41 +0.04 61 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 3.16 +0.03 0 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 2.93 +0.04 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.69 +0.01 45 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 2.46 +0.04 46 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 2.21 +0.03 36 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 1.98 +0.03 37 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 1.74 +0.03 32 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 1.49 +0.01 23 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 1.28 +0.03 29 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 1.04 +0.02 25 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 0.83 +0.01 25 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 0.65 +0.01 25 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 0.49 +0.01 25 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 0.35 0.00 25 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 0.24 0.00 24 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.11 0.00 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 0.00 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 3.41 0.00 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 3.18 0.00 0 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.93 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.75 +0.04 38 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 2.46 -0.01 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 2.23 -0.01 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 2.02 0.00 26 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.79 0.00 25 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.58 0.00 25 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 1.38 -0.01 26 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 1.21 +0.01 27 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.04 +0.01 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.88 0.00 27 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.74 0.00 27 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.50 -0.02 26 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.35 0.00 27 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.23 0.00 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.14 -0.01 27 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 0.05 -0.01 27 0 0 0
TOTAL CALL 0 0 0
29JUN26 4.72 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.06 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 60 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 51 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 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 38 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 26 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 0.00 25 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.22 -0.01 26 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.79 -0.02 25 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 1.21 -0.02 25 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.68 -0.02 0 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 2.64 -0.02 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 0.01 -0.01 26 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 0.00 27 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.20 0.00 28 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.27 0.00 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.35 0.00 28 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.45 0.00 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.56 0.00 28 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.69 -0.01 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.82 -0.02 27 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.14 -0.02 27 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.55 +0.03 30 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.94 -0.01 29 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.40 +0.02 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.82 0.00 31 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$ 9.41
28MAY26 7.00 C 0.00 0.00 0.00 2.43 +0.03 82 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.18 +0.03 73 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.92 +0.02 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.68 +0.03 57 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.42 +0.02 38 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.17 +0.02 31 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.92 +0.02 24 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.68 +0.01 25 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.46 +0.01 25 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.27 0.00 24 0 0 0
28MAY26 9.50 C 0.13 0.13 0.13 0.15 +0.01 26 20 1 -20
28MAY26 9.75 C 0.00 0.00 0.00 0.07 0.00 26 0 17 0
28MAY26 10.00 C 0.00 0.00 0.00 0.03 0.00 27 0 246 0
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 43 0 41 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.45 +0.04 94 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.18 +0.03 66 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.94 +0.04 73 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.70 +0.05 74 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.44 +0.04 61 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.18 +0.03 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.94 +0.04 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.72 +0.06 59 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.46 +0.05 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.19 +0.03 35 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.98 +0.04 45 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.71 +0.04 35 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.47 +0.04 32 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.21 +0.01 25 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.98 0.00 24 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.78 +0.01 25 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.60 +0.01 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.44 +0.01 25 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.31 0.00 25 0 516 0
29JUN26 9.75 C 0.00 0.00 0.00 0.22 +0.01 26 0 93 0
29JUN26 10.00 C 0.14 0.14 0.14 0.14 0.00 25 2 96 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 0.00 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 47 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 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 58 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 2.49 +0.05 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.24 +0.05 38 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.99 +0.04 34 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.75 +0.05 31 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.49 +0.02 26 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.29 +0.04 28 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.06 +0.01 25 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.87 +0.01 25 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.70 +0.01 25 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.55 -0.01 25 0 2 0
30JUL26 9.50 C 0.00 0.00 0.00 0.43 0.00 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.32 -0.01 25 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.24 0.00 26 0 8 0
30JUL26 10.50 C 0.00 0.00 0.00 0.13 0.00 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 36 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.50 +0.04 37 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.26 +0.04 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.99 +0.01 27 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.76 +0.02 27 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.54 +0.01 27 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.33 +0.01 27 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.14 +0.01 27 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.96 +0.01 27 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.80 +0.01 27 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.65 -0.02 27 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.55 +0.01 28 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.44 0.00 28 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.35 +0.01 28 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.21 0.00 28 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.04 0.00 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 4.45 +0.01 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 4.18 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.94 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.70 +0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.44 0.00 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.94 -0.02 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.72 -0.01 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.50 +0.02 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.26 +0.02 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.99 0.00 26 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.76 0.00 26 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.54 0.00 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.33 -0.01 25 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.17 +0.01 27 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.00 +0.01 28 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.84 +0.01 27 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 0.72 +0.02 28 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.60 +0.02 28 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 0.48 -0.01 28 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.40 0.00 28 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 0.00 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.16 0.00 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 3.70 +0.01 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.44 0.00 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.20 -0.02 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.96 0.00 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.72 -0.01 26 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.50 0.00 29 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.26 0.00 27 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.05 +0.01 28 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.82 0.00 26 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.62 -0.01 26 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.44 -0.01 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.29 +0.01 27 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 1.14 +0.02 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.00 +0.01 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.89 +0.01 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.78 +0.02 28 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 0.67 +0.01 28 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.58 +0.01 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.42 0.00 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.31 +0.01 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 +0.01 28 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 0.08 +0.01 28 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 2.53 -0.01 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.33 0.00 28 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.13 0.00 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.94 0.00 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.76 +0.02 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.60 +0.03 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.45 +0.03 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.31 0.00 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.16 +0.02 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.06 +0.01 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.95 +0.01 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.84 +0.01 28 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.75 +0.01 28 0 11 0
30MAR27 10.50 C 0.00 0.00 0.00 0.58 0.00 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.45 +0.01 28 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 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 0.00 27 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 22 1,805 -20
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 62 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 32 0 85 0
28MAY26 8.75 P 0.00 0.00 0.00 0.02 0.00 28 0 74 0
28MAY26 9.00 P 0.06 0.06 0.04 0.04 -0.02 25 5 129 0
28MAY26 9.25 P 0.00 0.00 0.00 0.11 -0.02 25 0 109 0
28MAY26 9.50 P 0.00 0.00 0.00 0.23 -0.03 26 0 169 0
28MAY26 9.75 P 0.00 0.00 0.00 0.40 -0.02 26 0 110 0
28MAY26 10.00 P 0.64 0.64 0.61 0.61 -0.02 26 2 107 0
28MAY26 10.50 P 0.00 0.00 0.00 1.09 -0.02 0 0 18 0
28MAY26 11.00 P 0.00 0.00 0.00 1.59 -0.02 0 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 2.09 -0.02 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 2.59 -0.02 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.09 -0.02 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 3.59 -0.02 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.09 -0.03 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.59 -0.03 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.09 -0.03 0 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 71 0 2 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 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 -0.01 25 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 34 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.02 25 0 25 0
29JUN26 9.00 P 0.19 0.19 0.18 0.16 -0.01 25 14 119 +14
29JUN26 9.25 P 0.00 0.00 0.00 0.25 -0.02 25 0 549 0
29JUN26 9.50 P 0.00 0.00 0.00 0.37 -0.03 25 0 586 0
29JUN26 9.75 P 0.51 0.51 0.50 0.54 -0.01 26 2 34 +2
29JUN26 10.00 P 0.00 0.00 0.00 0.70 -0.03 25 0 63 0
29JUN26 10.50 P 0.00 0.00 0.00 1.12 -0.02 25 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.60 -0.01 28 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.09 -0.03 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.09 -0.03 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.59 -0.03 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.09 -0.03 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 32 0 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 0.01 -0.01 26 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.07 0.00 26 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.16 -0.01 25 0 22 0
30JUL26 9.00 P 0.00 0.00 0.00 0.24 -0.01 25 0 53 0
30JUL26 9.25 P 0.00 0.00 0.00 0.34 -0.02 25 0 61 0
30JUL26 9.50 P 0.00 0.00 0.00 0.47 -0.01 25 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.61 -0.03 25 0 18 0
30JUL26 10.00 P 0.00 0.00 0.00 0.79 -0.01 26 0 18 0
30JUL26 10.50 P 0.00 0.00 0.00 1.17 -0.02 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.61 -0.02 25 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.09 -0.03 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.59 -0.03 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.09 -0.03 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.59 -0.03 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.09 -0.03 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.59 -0.03 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.09 -0.03 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.59 -0.03 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.09 -0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.16 -0.01 28 0 1 0
28AUG26 8.50 P 0.00 0.00 0.00 0.22 -0.01 27 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.31 -0.01 27 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.40 -0.02 27 0 21 0
28AUG26 9.25 P 0.00 0.00 0.00 0.52 -0.02 27 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.65 -0.02 27 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 0.81 -0.02 27 0 3 0
28AUG26 10.00 P 0.00 0.00 0.00 0.99 -0.02 27 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.41 +0.02 30 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 1.84 +0.01 31 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.22 -0.06 23 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.71 -0.04 26 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.19 -0.03 22 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.68 -0.04 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.17 -0.04 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.66 -0.04 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.15 -0.03 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 40 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 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 0.07 -0.01 28 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.11 0.00 28 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.21 -0.01 27 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 -0.01 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.36 -0.02 27 0 15 0
29SEP26 9.00 P 0.46 0.46 0.46 0.47 -0.01 27 1 2 +1
29SEP26 9.25 P 0.00 0.00 0.00 0.59 -0.02 27 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.72 -0.03 27 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.88 -0.02 27 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 1.06 -0.02 27 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 1.47 +0.02 30 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.89 +0.02 31 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.34 +0.03 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.79 +0.01 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.26 0.00 34 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 3.73 0.00 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.23 +0.01 37 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.72 +0.01 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.21 +0.01 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.70 +0.01 41 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.19 +0.01 42 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.11 -0.01 27 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 0.19 -0.01 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.25 -0.01 27 0 14 0
30DEC26 8.25 P 0.00 0.00 0.00 0.33 0.00 27 0 0 0
30DEC26 8.50 P 0.40 0.40 0.40 0.41 0.00 27 8 9 +8
30DEC26 8.75 P 0.47 0.47 0.47 0.50 -0.01 27 1 3 +1
30DEC26 9.00 P 0.00 0.00 0.00 0.61 -0.01 26 0 29 0
30DEC26 9.25 P 0.00 0.00 0.00 0.74 -0.01 27 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 -0.02 26 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.02 -0.02 26 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.18 -0.03 27 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.58 +0.01 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.98 +0.01 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.41 +0.02 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.85 +0.02 30 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.29 0.00 30 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.78 +0.02 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.24 0.00 31 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.73 +0.01 33 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.21 +0.01 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.70 +0.01 34 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.19 +0.01 35 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 0.00 27 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 0.17 -0.01 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.22 0.00 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.27 -0.01 27 0 45 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 -0.01 27 0 40 0
30MAR27 8.25 P 0.00 0.00 0.00 0.42 -0.01 27 0 1 0
30MAR27 8.50 P 0.47 0.47 0.47 0.51 -0.01 27 1 2 +1
30MAR27 8.75 P 0.00 0.00 0.00 0.61 -0.01 27 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.72 -0.01 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.85 -0.01 27 0 2 0
30MAR27 9.50 P 0.00 0.00 0.00 0.98 -0.01 26 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.12 -0.03 26 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.28 -0.03 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.68 +0.01 28 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.06 +0.01 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.46 +0.01 28 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.90 +0.02 29 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.33 0.00 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.79 0.00 29 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.27 +0.01 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.75 +0.02 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.23 +0.03 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.71 +0.01 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.20 +0.01 32 0 0 0
TOTAL PUT 34 3,274 +27
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$ 28.96
28MAY26 16.00 C 0.00 0.00 0.00 12.97 +0.73 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 12.48 +0.74 110 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 11.98 +0.74 103 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 11.48 +0.74 97 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 10.98 +0.74 91 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 10.48 +0.74 85 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 9.98 +0.74 79 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 9.48 +0.74 73 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.98 +0.74 67 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.98 +0.74 54 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.98 +0.74 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.98 +0.73 0 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 4.98 +0.72 0 0 71 0
28MAY26 25.00 C 0.00 0.00 0.00 4.00 +0.71 39 0 31 0
28MAY26 26.00 C 0.00 0.00 0.00 3.04 +0.65 38 0 54 0
28MAY26 27.00 C 0.00 0.00 0.00 2.15 +0.54 37 0 74 0
28MAY26 28.00 C 0.00 0.00 0.00 1.36 +0.35 35 0 26 0
28MAY26 29.00 C 0.00 0.00 0.00 0.79 +0.26 36 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.42 +0.14 37 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.19 +0.07 37 0 3 0
28MAY26 32.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 +0.02 39 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 14.01 +0.74 63 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 13.51 +0.74 53 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 13.01 +0.74 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 12.51 +0.74 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 12.01 +0.73 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 11.52 +0.74 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 11.02 +0.74 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 10.52 +0.74 41 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 10.02 +0.74 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 9.52 +0.74 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 9.02 +0.73 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 8.03 +0.73 33 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 7.04 +0.72 33 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 6.07 +0.71 35 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 5.12 +0.68 34 0 1 0
29JUN26 25.00 C 3.90 3.90 3.90 4.21 +0.63 34 2 79 0
29JUN26 26.00 C 0.00 0.00 0.00 3.37 +0.57 34 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 2.62 +0.50 34 0 3 0
29JUN26 28.00 C 0.00 0.00 0.00 1.91 +0.32 33 0 150 0
29JUN26 29.00 C 0.00 0.00 0.00 1.39 +0.27 33 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 0.98 +0.25 34 0 29 0
29JUN26 31.00 C 0.55 0.56 0.55 0.66 +0.17 34 12 26 +12
29JUN26 32.00 C 0.00 0.00 0.00 0.44 +0.12 34 0 14 0
29JUN26 33.00 C 0.00 0.00 0.00 0.29 +0.09 34 0 26 0
29JUN26 34.00 C 0.00 0.00 0.00 0.17 +0.05 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.10 +0.02 34 0 20 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 13.05 +0.74 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.55 +0.74 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.05 +0.74 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 11.55 +0.73 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 11.06 +0.74 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.56 +0.74 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.07 +0.74 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.57 +0.73 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.08 +0.74 35 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.09 +0.72 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.13 +0.71 33 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.19 +0.69 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.28 +0.65 33 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.43 +0.60 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.65 +0.55 33 0 19 0
30JUL26 27.00 C 0.00 0.00 0.00 2.86 +0.43 31 0 31 0
30JUL26 28.00 C 0.00 0.00 0.00 2.26 +0.32 31 0 14 0
30JUL26 29.00 C 0.00 0.00 0.00 1.75 +0.27 32 0 20 0
30JUL26 30.00 C 0.00 0.00 0.00 1.33 +0.26 32 0 25 0
30JUL26 31.00 C 0.00 0.00 0.00 0.99 +0.21 32 0 20 0
30JUL26 32.00 C 0.59 0.59 0.59 0.73 +0.18 32 1 16 +1
30JUL26 33.00 C 0.00 0.00 0.00 0.52 +0.11 32 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.37 +0.08 32 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.26 +0.06 33 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.18 +0.05 33 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.12 +0.04 33 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 11.59 +0.74 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.09 +0.73 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.60 +0.74 31 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.10 +0.73 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.61 +0.73 29 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.12 +0.73 30 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.14 +0.72 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.18 +0.71 29 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.24 +0.68 29 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.34 +0.64 29 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.49 +0.59 29 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.72 +0.54 29 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.93 +0.34 27 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 2.33 +0.30 28 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 1.82 +0.27 28 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 1.40 +0.24 28 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 1.05 +0.19 28 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.78 +0.14 28 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.57 +0.10 29 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.41 +0.08 29 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.30 +0.07 29 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.20 +0.05 29 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.14 +0.04 29 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.57 +0.73 0 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.08 +0.74 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.58 +0.74 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.09 +0.74 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.59 +0.74 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.09 +0.73 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.60 +0.73 28 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.11 +0.74 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.62 +0.73 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.13 +0.73 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 8.16 +0.71 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.21 +0.69 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.30 +0.66 29 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.42 +0.61 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.61 +0.57 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.87 +0.52 29 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.20 +0.46 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.61 +0.40 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.10 +0.34 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 1.67 +0.29 29 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 1.30 +0.22 29 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 1.01 +0.18 29 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.77 +0.14 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.59 +0.12 29 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 +0.09 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.32 +0.06 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 +0.05 29 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.13 +0.03 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 13.08 +0.74 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.58 +0.73 0 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.09 +0.73 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.60 +0.73 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.11 +0.72 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.63 +0.72 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.15 +0.71 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.67 +0.70 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.21 +0.70 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.29 +0.67 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.42 +0.64 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 6.59 +0.61 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.80 +0.56 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.07 +0.51 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.41 +0.48 29 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.80 +0.43 29 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.26 +0.40 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 2.76 +0.34 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.33 +0.29 29 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 1.96 +0.27 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.63 +0.22 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.34 +0.18 29 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.12 +0.17 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.91 +0.13 29 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.74 +0.11 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.61 +0.10 29 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.48 +0.06 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.40 +0.07 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 13.14 +0.73 29 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.66 +0.72 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.18 +0.71 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.71 +0.71 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.25 +0.71 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.78 +0.69 29 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.33 +0.69 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.87 +0.67 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.44 +0.68 29 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.57 +0.64 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.75 +0.61 29 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.97 +0.58 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.24 +0.55 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.55 +0.51 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.91 +0.46 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.33 +0.42 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.81 +0.40 29 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.32 +0.34 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.89 +0.31 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.51 +0.28 29 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 2.16 +0.24 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.87 +0.23 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.59 +0.18 29 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.37 +0.18 29 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 1.16 +0.13 29 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.99 +0.13 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.84 +0.10 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.71 +0.09 29 0 0 0
TOTAL CALL 15 1,284 +13
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 97 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 92 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 62 0 33 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 29 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 42 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.03 40 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 -0.09 38 0 63 0
28MAY26 27.00 P 0.00 0.00 0.00 0.17 -0.20 38 0 60 0
28MAY26 28.00 P 0.00 0.00 0.00 0.43 -0.29 38 0 19 0
28MAY26 29.00 P 0.00 0.00 0.00 0.86 -0.40 39 0 8 0
28MAY26 30.00 P 0.00 0.00 0.00 1.45 -0.58 38 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 2.22 -0.66 38 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 3.10 -0.71 37 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 4.05 -0.73 36 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 5.04 -0.74 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 6.04 -0.74 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 7.04 -0.74 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 8.04 -0.74 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 9.04 -0.74 0 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.04 -0.74 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 -0.01 37 0 80 0
29JUN26 23.00 P 0.00 0.00 0.00 0.04 -0.03 35 0 14 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.07 34 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 -0.11 34 0 63 0
29JUN26 26.00 P 0.00 0.00 0.00 0.34 -0.14 35 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.59 -0.25 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.95 -0.27 35 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 1.42 -0.34 35 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 1.96 -0.43 34 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 2.64 -0.56 34 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 3.41 -0.61 34 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 4.25 -0.66 34 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 5.15 -0.69 34 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 6.09 -0.71 35 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 7.05 -0.73 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 8.04 -0.74 0 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 9.04 -0.74 0 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 10.04 -0.74 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.11 -0.05 33 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.20 -0.09 33 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.35 -0.13 33 0 1 0
30JUL26 26.00 P 0.00 0.00 0.00 0.57 -0.18 33 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.87 -0.21 33 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 1.26 -0.26 33 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.75 -0.30 34 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 2.34 -0.34 34 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 2.92 -0.51 33 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 3.65 -0.56 33 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 4.44 -0.61 33 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.29 -0.65 33 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.18 -0.68 33 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.11 -0.70 33 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.07 -0.72 33 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.05 -0.73 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.04 -0.74 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 3 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 5 0
28AUG26 22.00 P 0.00 0.00 0.00 0.07 -0.04 29 0 10 0
28AUG26 23.00 P 0.00 0.00 0.00 0.13 -0.07 29 0 5 0
28AUG26 24.00 P 0.00 0.00 0.00 0.24 -0.11 29 0 3 0
28AUG26 25.00 P 0.00 0.00 0.00 0.41 -0.16 29 0 20 0
28AUG26 26.00 P 0.00 0.00 0.00 0.64 -0.22 29 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.96 -0.25 29 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 1.37 -0.27 29 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 1.88 -0.29 30 0 30 0
28AUG26 30.00 P 0.00 0.00 0.00 2.47 -0.32 30 0 30 0
28AUG26 31.00 P 0.00 0.00 0.00 3.05 -0.52 29 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 3.77 -0.57 29 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 4.56 -0.61 29 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 5.39 -0.64 29 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.26 -0.67 29 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.17 -0.69 29 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.11 -0.71 29 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 9.06 -0.73 29 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.04 -0.74 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.06 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.21 -0.09 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.35 -0.13 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.55 -0.18 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.81 -0.23 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 1.15 -0.29 29 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 1.57 -0.34 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 2.06 -0.40 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 2.63 -0.46 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 3.27 -0.51 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 3.97 -0.56 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 4.74 -0.59 29 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 5.55 -0.62 29 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 6.40 -0.65 29 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 7.28 -0.67 29 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 8.19 -0.69 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 9.12 -0.71 29 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.08 -0.72 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 -0.02 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.05 29 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.20 -0.07 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.31 -0.10 29 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.47 -0.13 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.67 -0.18 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.93 -0.23 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 1.25 -0.27 29 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.64 -0.31 29 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 2.08 -0.35 29 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 2.58 -0.41 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 3.14 -0.46 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.77 -0.48 29 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.45 -0.52 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 5.16 -0.57 29 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.93 -0.59 29 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 6.73 -0.62 29 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 7.57 -0.64 29 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.44 -0.65 29 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.32 -0.68 29 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.24 -0.68 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 -0.04 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 -0.05 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.19 -0.06 29 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.24 -0.07 29 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.36 -0.09 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.51 -0.13 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.71 -0.17 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.96 -0.20 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.26 -0.23 29 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.61 -0.28 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.01 -0.32 29 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.47 -0.35 29 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.98 -0.40 29 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.54 -0.44 29 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.16 -0.46 29 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.80 -0.52 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.51 -0.53 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.24 -0.58 29 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.03 -0.58 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.83 -0.61 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.67 -0.62 29 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.52 -0.66 29 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.41 -0.66 29 0 0 0
TOTAL PUT 0 804 0
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$ 4.27
28MAY26 3.30 C 0.00 0.00 0.00 0.97 +0.10 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.87 +0.10 0 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.77 +0.10 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.67 +0.10 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.57 +0.10 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.47 +0.09 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.37 +0.09 0 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.28 +0.08 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.20 +0.06 27 0 15 0
28MAY26 4.20 C 0.00 0.00 0.00 0.14 +0.06 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.08 +0.04 28 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.04 +0.02 27 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 15 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 126 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 35 0 85 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 40 0 130 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 120 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 0.98 +0.10 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.88 +0.11 0 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.77 +0.10 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.68 +0.10 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.59 +0.09 25 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.50 +0.08 26 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.41 +0.08 25 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.34 +0.07 27 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.26 +0.04 25 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.21 +0.05 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.15 +0.03 26 0 29 0
29JUN26 4.40 C 0.11 0.11 0.11 0.11 +0.02 26 3 58 +3
29JUN26 4.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 25 0 64 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 +0.01 27 0 244 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 +0.01 28 0 64 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 +0.01 28 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 54 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 50 0
30JUL26 3.30 C 0.00 0.00 0.00 0.99 +0.10 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.89 +0.09 22 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.80 +0.09 27 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.71 +0.09 28 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.61 +0.07 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.53 +0.07 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.45 +0.08 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.38 +0.05 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.34 +0.07 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.28 +0.07 30 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.23 +0.07 30 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.09 +0.03 29 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.07 +0.02 29 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.06 +0.02 30 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.01 +0.11 33 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.90 +0.09 24 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.81 +0.10 26 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.72 +0.08 26 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.64 +0.10 28 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.56 +0.10 28 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.48 +0.09 27 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.41 +0.08 27 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.35 +0.07 28 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.29 +0.06 27 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.23 +0.05 26 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.19 +0.04 26 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.15 +0.03 26 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.12 +0.03 26 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.10 +0.03 27 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.06 +0.02 27 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.01 +0.11 32 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.91 +0.10 29 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.82 +0.11 29 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.73 +0.09 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.65 +0.10 29 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.57 +0.10 29 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.49 +0.09 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.42 +0.07 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.36 +0.06 28 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.30 +0.05 27 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.25 +0.05 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.21 +0.04 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 +0.03 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 +0.02 27 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 +0.02 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.01 +0.11 29 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.93 +0.11 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.84 +0.10 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.76 +0.10 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.68 +0.09 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.61 +0.09 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.54 +0.08 29 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.48 +0.08 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 +0.07 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.37 +0.07 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 +0.06 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 +0.05 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 +0.05 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.21 +0.04 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.16 +0.04 29 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 +0.03 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 +0.02 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 +0.02 29 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.04 +0.11 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.95 +0.11 31 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.87 +0.08 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.79 +0.09 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.72 +0.08 30 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.65 +0.07 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.58 +0.06 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.53 +0.06 29 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.47 +0.05 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 +0.05 28 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.38 +0.05 28 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 +0.04 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 +0.03 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.02 27 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 +0.02 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
TOTAL CALL 3 1,612 +3
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 -0.01 34 0 50 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 -0.03 27 0 60 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 -0.03 29 0 82 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 -0.04 28 0 210 0
28MAY26 4.30 P 0.10 0.10 0.10 0.11 -0.07 29 15 82 0
28MAY26 4.40 P 0.00 0.00 0.00 0.17 -0.09 28 0 32 0
28MAY26 4.50 P 0.00 0.00 0.00 0.26 -0.09 33 0 34 0
28MAY26 4.60 P 0.00 0.00 0.00 0.34 -0.10 31 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.45 -0.10 43 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.55 -0.10 50 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.65 -0.10 56 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.75 -0.08 62 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.01 -0.07 83 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.26 -0.07 96 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.50 -0.08 100 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.76 -0.07 120 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.01 -0.07 130 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.26 -0.11 141 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.50 -0.08 139 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.76 -0.07 159 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.01 -0.07 167 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 -0.02 27 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 -0.02 27 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 -0.02 28 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 47 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 -0.04 28 0 37 0
29JUN26 4.20 P 0.00 0.00 0.00 0.13 -0.05 28 0 20 0
29JUN26 4.30 P 0.00 0.00 0.00 0.18 -0.07 28 0 4 0
29JUN26 4.40 P 0.00 0.00 0.00 0.24 -0.07 28 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.31 -0.08 29 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.39 -0.08 30 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.47 -0.10 30 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.56 -0.10 31 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.65 -0.11 32 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.75 -0.09 35 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.01 -0.08 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.26 -0.08 54 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.51 -0.07 61 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.76 -0.07 67 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.01 -0.07 73 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.26 -0.11 79 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.51 -0.08 84 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.76 -0.08 89 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.01 -0.07 94 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.26 -0.07 99 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.51 -0.07 103 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.76 -0.07 107 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 4.01 -0.07 111 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 -0.01 30 0 27 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 -0.02 30 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 11 0
30JUL26 4.10 P 0.00 0.00 0.00 0.14 -0.04 29 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.19 -0.03 30 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.24 -0.04 30 0 15 0
30JUL26 4.40 P 0.00 0.00 0.00 0.29 -0.06 29 0 9 0
30JUL26 4.50 P 0.00 0.00 0.00 0.36 -0.06 30 0 33 0
30JUL26 4.60 P 0.00 0.00 0.00 0.43 -0.07 30 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.50 -0.09 29 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.58 -0.09 29 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.68 -0.08 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.76 -0.10 31 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.01 -0.08 37 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 1.26 -0.08 43 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.51 -0.07 48 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.76 -0.07 54 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.01 -0.07 58 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.26 -0.11 63 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.51 -0.08 67 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 -0.02 24 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 -0.04 25 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.11 -0.03 26 0 45 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 -0.04 26 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.23 -0.05 25 0 30 0
28AUG26 4.20 P 0.00 0.00 0.00 0.28 -0.06 25 0 45 0
28AUG26 4.30 P 0.00 0.00 0.00 0.34 -0.07 24 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 0.41 -0.08 25 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.48 -0.08 24 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.56 -0.09 24 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.64 -0.09 23 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.72 -0.09 20 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.81 -0.09 19 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.90 -0.09 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.12 -0.11 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.36 -0.11 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.61 -0.10 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.85 -0.11 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.08 -0.03 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.11 -0.02 27 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.04 27 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.18 -0.04 27 0 48 0
29SEP26 4.00 P 0.00 0.00 0.00 0.22 -0.05 27 0 31 0
29SEP26 4.10 P 0.00 0.00 0.00 0.27 -0.05 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.32 -0.06 26 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.38 -0.07 26 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.45 -0.08 26 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.51 -0.10 25 0 89 0
29SEP26 4.60 P 0.00 0.00 0.00 0.59 -0.10 25 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.66 -0.10 23 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.75 -0.09 24 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.83 -0.10 23 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.92 -0.11 22 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.15 -0.11 16 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.38 -0.11 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.62 -0.12 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.87 -0.11 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.11 -0.12 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.37 -0.12 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.62 -0.12 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.89 -0.10 38 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.11 -0.09 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.38 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.63 -0.06 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.88 -0.10 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.13 -0.10 46 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.15 -0.02 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.18 -0.03 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.29 -0.06 27 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.40 -0.04 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.46 -0.05 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.52 -0.06 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.58 -0.08 26 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.65 -0.09 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.73 -0.08 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.80 -0.10 25 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.88 -0.10 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.96 -0.10 25 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.18 -0.11 24 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.40 -0.11 18 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.63 -0.12 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.88 -0.11 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.13 -0.11 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.37 -0.12 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.62 -0.12 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.89 -0.10 31 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.13 -0.10 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.16 -0.02 28 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.18 -0.03 27 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.23 -0.03 28 0 26 0
30MAR27 3.80 P 0.00 0.00 0.00 0.27 -0.03 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.31 -0.04 28 0 3 0
30MAR27 4.00 P 0.00 0.00 0.00 0.35 -0.05 27 0 45 0
30MAR27 4.10 P 0.00 0.00 0.00 0.40 -0.05 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.46 -0.04 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.50 -0.06 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.56 -0.06 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.63 -0.07 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.69 -0.08 26 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 -0.09 26 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.84 -0.08 26 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.91 -0.10 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.99 -0.10 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.21 -0.10 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.42 -0.12 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.68 -0.09 27 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.92 -0.09 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.15 -0.10 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.40 -0.09 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.64 -0.10 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.89 -0.10 29 0 0 0
TOTAL PUT 15 2,086 0
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$ 127.90
28MAY26 80.00 C 0.00 0.00 0.00 47.97 -2.21 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 45.48 -2.20 74 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 42.98 -2.18 64 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 40.48 -2.21 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 37.98 -2.21 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 35.49 -2.20 57 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 32.99 -2.19 49 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 30.49 -2.20 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 27.99 -2.21 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 25.50 -2.21 40 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 23.01 -2.13 40 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 20.53 -2.21 39 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 18.08 -2.21 40 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 15.68 -2.19 40 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 13.34 -2.17 40 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 11.13 -2.12 40 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 9.06 -2.05 40 0 1 0
28MAY26 122.50 C 0.00 0.00 0.00 7.19 -1.94 40 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 5.55 -1.79 40 0 0 0
28MAY26 127.50 C 0.00 0.00 0.00 4.09 -1.60 39 0 0 0
28MAY26 130.00 C 4.76 4.76 4.23 2.95 -1.46 39 61 88 +27
28MAY26 132.50 C 3.63 3.65 1.93 2.09 -1.22 40 49 92 +27
28MAY26 135.00 C 1.99 2.03 1.38 1.40 -0.94 39 35 98 +30
28MAY26 137.50 C 1.92 1.92 1.92 0.98 -0.76 40 7 109 -7
28MAY26 140.00 C 0.72 0.72 0.72 0.62 -0.60 40 1 107 -1
28MAY26 142.50 C 0.00 0.00 0.00 0.39 -0.44 40 0 119 0
28MAY26 145.00 C 0.59 0.59 0.59 0.23 -0.31 40 1 57 0
28MAY26 147.50 C 0.49 0.49 0.49 0.14 -0.21 40 15 92 -15
28MAY26 150.00 C 0.19 0.19 0.19 0.08 -0.14 41 1 241 0
28MAY26 152.50 C 0.00 0.00 0.00 0.05 -0.08 41 0 123 0
28MAY26 155.00 C 0.00 0.00 0.00 0.03 -0.05 42 0 124 0
28MAY26 157.50 C 0.00 0.00 0.00 0.01 -0.04 40 0 31 0
28MAY26 160.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 30 0
28MAY26 162.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28MAY26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 80.00 C 0.00 0.00 0.00 48.16 -2.24 43 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 45.67 -2.20 42 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 43.18 -2.21 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 40.70 -2.20 41 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 38.51 -1.92 56 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 35.62 -2.41 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 33.32 -2.38 41 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 30.90 -2.27 41 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 28.53 -1.94 41 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 26.07 -2.43 39 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 24.18 -1.91 45 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 21.66 -2.08 41 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 19.53 -2.03 41 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 17.49 -1.98 41 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 15.56 -1.91 41 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 13.75 -1.83 41 0 54 0
29JUN26 120.00 C 0.00 0.00 0.00 12.06 -1.74 41 0 319 0
29JUN26 122.50 C 0.00 0.00 0.00 10.51 -1.64 41 0 283 0
29JUN26 125.00 C 0.00 0.00 0.00 8.85 -1.77 40 0 15 0
29JUN26 127.50 C 7.62 7.62 7.62 7.62 -1.64 40 1 31 +1
29JUN26 130.00 C 0.00 0.00 0.00 6.46 -1.67 40 0 584 0
29JUN26 132.50 C 6.30 6.30 5.80 5.80 -1.20 42 9 54 +9
29JUN26 135.00 C 0.00 0.00 0.00 4.77 -1.22 41 0 52 0
29JUN26 137.50 C 0.00 0.00 0.00 4.03 -1.04 41 0 37 0
29JUN26 140.00 C 0.00 0.00 0.00 3.37 -0.90 42 0 49 0
29JUN26 142.50 C 0.00 0.00 0.00 2.78 -0.79 41 0 31 0
29JUN26 145.00 C 0.00 0.00 0.00 2.27 -0.69 41 550 586 +550
29JUN26 147.50 C 0.00 0.00 0.00 1.85 -0.60 41 0 19 0
29JUN26 150.00 C 1.80 1.90 1.68 1.49 -0.52 41 13 97 +13
29JUN26 152.50 C 0.00 0.00 0.00 1.20 -0.44 41 0 118 0
29JUN26 155.00 C 1.22 1.22 1.22 0.96 -0.37 41 20 25 0
29JUN26 157.50 C 0.00 0.00 0.00 0.76 -0.32 41 0 46 0
29JUN26 160.00 C 0.00 0.00 0.00 0.60 -0.24 41 0 19 0
29JUN26 162.50 C 0.00 0.00 0.00 0.47 -0.20 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 0.37 -0.17 41 0 34 0
30JUL26 92.50 C 0.00 0.00 0.00 36.60 -1.93 48 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 34.26 -1.91 47 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 32.05 -1.80 47 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 29.81 -1.80 46 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 27.63 -1.77 45 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 25.51 -1.78 45 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 23.39 -1.81 44 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 21.29 -1.92 42 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 19.45 -2.03 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 17.70 -1.99 42 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 16.06 -1.93 42 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 14.51 -1.87 42 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 13.07 -1.80 42 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 11.63 -1.93 42 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 10.49 -1.68 42 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 9.35 -1.66 42 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 8.29 -1.63 42 0 21 0
30JUL26 135.00 C 7.73 7.73 7.73 7.58 -1.35 43 1 21 0
30JUL26 137.50 C 0.00 0.00 0.00 6.60 -1.42 43 0 19 0
30JUL26 140.00 C 0.00 0.00 0.00 5.88 -1.28 43 0 30 0
30JUL26 142.50 C 0.00 0.00 0.00 5.16 -1.19 43 0 21 0
30JUL26 145.00 C 6.04 6.04 5.30 4.51 -1.11 43 25 39 0
30JUL26 147.50 C 0.00 0.00 0.00 3.94 -1.02 43 0 76 0
30JUL26 150.00 C 0.00 0.00 0.00 3.42 -0.94 43 0 16 0
30JUL26 152.50 C 3.43 3.43 3.43 2.97 -0.75 43 16 31 +16
30JUL26 155.00 C 0.00 0.00 0.00 2.50 -0.76 42 0 40 0
30JUL26 157.50 C 0.00 0.00 0.00 2.15 -0.70 42 0 0 0
30JUL26 160.00 C 2.43 2.43 2.43 1.85 -0.63 42 30 30 +30
30JUL26 162.50 C 0.00 0.00 0.00 1.59 -0.57 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 1.37 -0.51 42 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 25.05 - 45 0 0 -
28AUG26 110.00 C 0.00 0.00 0.00 23.28 - 45 0 0 -
28AUG26 112.50 C 0.00 0.00 0.00 21.59 -1.54 45 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 20.00 -1.45 46 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 18.08 -1.77 44 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 16.62 -1.71 44 0 0 0
28AUG26 122.50 C 0.00 0.00 0.00 15.24 -1.65 44 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 13.80 -1.75 43 0 0 0
28AUG26 127.50 C 0.00 0.00 0.00 12.65 -1.67 44 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 11.56 -1.61 44 0 20 0
28AUG26 132.50 C 0.00 0.00 0.00 10.57 -1.54 44 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 9.64 -1.43 44 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 8.73 -1.46 44 0 5 0
28AUG26 140.00 C 0.00 0.00 0.00 8.04 -1.28 45 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 7.28 -1.19 45 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 6.60 -1.08 45 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 5.94 -1.02 45 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 5.18 -1.11 44 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 4.65 -0.87 44 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 4.17 -0.80 44 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 3.73 -0.75 44 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 3.34 -0.69 44 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 2.98 -0.64 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.92 -2.17 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.56 -2.16 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 44.26 -2.30 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.97 -2.10 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 39.76 -2.10 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 37.56 -2.10 43 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 35.65 -1.86 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 33.58 -1.86 45 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 31.52 -1.84 44 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 29.86 -1.62 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 27.94 -1.56 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 26.06 -1.61 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 24.46 -1.43 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 22.65 -1.56 44 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 20.86 -2.11 43 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 19.41 -2.05 43 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 17.76 -2.27 43 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 16.66 -1.94 43 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 15.35 -1.99 43 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 14.21 -1.83 43 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 13.15 -1.77 43 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 12.17 -1.75 44 0 33 0
29SEP26 135.00 C 13.40 13.40 13.40 11.25 -1.56 44 7 200 0
29SEP26 137.50 C 0.00 0.00 0.00 10.49 -1.37 44 0 504 0
29SEP26 140.00 C 0.00 0.00 0.00 9.61 -1.42 44 0 391 0
29SEP26 142.50 C 0.00 0.00 0.00 8.78 -1.47 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 8.08 -1.44 44 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 7.38 -1.44 44 0 15 0
29SEP26 150.00 C 7.73 7.73 7.73 6.69 -1.43 44 30 30 +30
29SEP26 152.50 C 0.00 0.00 0.00 6.15 -1.06 44 0 15 0
29SEP26 155.00 C 6.25 6.25 6.25 5.60 -1.03 44 44 59 +44
29SEP26 157.50 C 5.78 6.17 5.78 5.06 -1.05 44 80 80 +65
29SEP26 160.00 C 0.00 0.00 0.00 4.62 -0.96 44 0 30 0
29SEP26 162.50 C 0.00 0.00 0.00 4.09 -0.98 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 3.70 -0.98 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 50.48 -1.88 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 48.28 -1.92 46 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 46.13 -1.95 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 44.03 -2.00 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 41.97 -2.01 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 39.97 -2.07 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 38.02 -2.33 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 36.13 -2.32 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 34.29 -2.11 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 32.52 -2.09 43 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 30.82 -2.08 43 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 29.18 -2.10 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 27.58 -2.13 43 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 26.07 -2.10 43 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 24.71 -2.04 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 23.53 -1.83 44 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 22.41 -1.64 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 20.96 -1.84 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 19.78 -1.85 44 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 18.58 -1.92 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 17.53 -1.96 44 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 16.45 -2.04 43 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 15.51 -2.03 44 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 14.64 -2.00 44 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 13.99 -1.78 44 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.09 -1.84 44 0 13 0
30DEC26 145.00 C 0.00 0.00 0.00 12.29 -1.80 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 11.52 -1.73 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 10.85 -1.58 44 0 0 0
30DEC26 152.50 C 12.03 12.03 12.03 10.17 -1.59 44 15 15 +15
30DEC26 155.00 C 0.00 0.00 0.00 9.50 -1.27 44 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 8.86 -1.26 44 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 8.34 -1.14 44 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 7.83 -1.09 44 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 7.31 -1.12 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 52.10 -1.82 46 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 50.03 -1.87 46 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 48.01 -1.88 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 46.03 -1.98 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 44.10 -2.02 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 42.22 -2.03 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 40.40 -2.12 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 38.62 -2.18 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 36.90 -2.17 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 35.24 -2.25 43 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 33.63 -2.31 43 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 32.08 -2.31 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 30.59 -2.30 43 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.15 -2.38 43 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.78 -2.39 43 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 26.46 -2.35 43 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.20 -2.43 43 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 24.00 -2.53 43 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 22.86 -2.37 43 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 21.78 -2.37 43 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 20.74 -2.38 43 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 19.75 -2.45 43 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 18.80 -2.35 43 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 17.89 -2.47 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 17.03 -2.37 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 16.21 -2.38 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 15.40 -2.42 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 14.57 -2.46 43 0 0 0
30MAR27 150.00 C 16.02 16.02 14.87 13.77 -2.45 43 30 30 +30
30MAR27 152.50 C 15.29 15.29 15.29 13.12 -2.28 43 1,015 1,015 +1,015
30MAR27 155.00 C 0.00 0.00 0.00 12.46 -2.22 43 1,200 1,200 +1,200
30MAR27 157.50 C 0.00 0.00 0.00 11.80 -2.24 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 11.15 -2.24 43 0 0 0
30MAR27 162.50 C 11.60 11.60 11.57 10.52 -2.23 43 30 30 +30
30MAR27 165.00 C 11.07 11.07 11.05 10.02 -2.09 43 30 30 +30
TOTAL CALL 3,316 8,528 +3,139
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 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 66 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 57 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 0.00 43 0 19 0
28MAY26 105.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 46 0
28MAY26 107.50 P 0.00 0.00 0.00 0.04 +0.01 41 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 0.08 0.00 40 0 49 0
28MAY26 112.50 P 0.26 0.31 0.26 0.18 +0.02 40 45 190 +12
28MAY26 115.00 P 0.47 0.48 0.41 0.34 +0.03 40 45 116 +15
28MAY26 117.50 P 0.00 0.00 0.00 0.64 +0.09 40 0 97 0
28MAY26 120.00 P 1.18 1.21 1.18 1.08 +0.16 41 140 294 +134
28MAY26 122.50 P 1.34 1.34 1.34 1.70 +0.29 40 15 178 0
28MAY26 125.00 P 1.90 2.17 1.90 2.58 +0.49 40 55 224 +19
28MAY26 127.50 P 2.30 3.19 2.30 3.69 +0.66 40 53 184 +8
28MAY26 130.00 P 3.39 4.60 3.39 5.15 +0.94 42 30 436 +6
28MAY26 132.50 P 4.74 5.40 4.74 6.62 +1.04 40 7 64 +1
28MAY26 135.00 P 0.00 0.00 0.00 8.45 +1.25 40 0 58 0
28MAY26 137.50 P 0.00 0.00 0.00 10.46 +1.46 40 0 107 0
28MAY26 140.00 P 0.00 0.00 0.00 12.61 +1.63 40 0 85 0
28MAY26 142.50 P 0.00 0.00 0.00 14.89 +1.79 40 0 19 0
28MAY26 145.00 P 0.00 0.00 0.00 17.25 +1.92 40 0 87 0
28MAY26 147.50 P 0.00 0.00 0.00 19.66 +2.01 40 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 22.12 +2.09 40 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 24.60 +2.14 0 0 1 0
28MAY26 155.00 P 0.00 0.00 0.00 27.48 +2.39 66 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 29.99 +2.59 70 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 32.49 +2.59 74 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 34.99 +2.59 78 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 37.49 +2.59 82 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.07 +0.01 41 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.12 +0.02 41 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 0.19 +0.03 41 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 0.29 +0.04 41 0 188 0
29JUN26 102.50 P 0.00 0.00 0.00 0.45 +0.08 41 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 0.67 +0.12 41 0 16 0
29JUN26 107.50 P 0.00 0.00 0.00 0.94 +0.14 41 0 545 0
29JUN26 110.00 P 0.00 0.00 0.00 1.32 +0.18 41 0 60 0
29JUN26 112.50 P 0.00 0.00 0.00 1.80 +0.26 41 0 30 0
29JUN26 115.00 P 2.38 2.38 2.38 2.38 +0.34 41 1 49 +1
29JUN26 117.50 P 0.00 0.00 0.00 3.00 +0.36 41 0 23 0
29JUN26 120.00 P 0.00 0.00 0.00 3.81 +0.47 41 0 117 0
29JUN26 122.50 P 4.08 4.08 4.08 4.73 +0.54 41 20 130 +20
29JUN26 125.00 P 0.00 0.00 0.00 5.80 +0.63 41 0 30 0
29JUN26 127.50 P 0.00 0.00 0.00 7.16 +0.89 42 0 60 0
29JUN26 130.00 P 0.00 0.00 0.00 8.64 +1.35 42 0 36 0
29JUN26 132.50 P 6.84 6.84 6.84 10.04 +1.14 42 5 20 0
29JUN26 135.00 P 0.00 0.00 0.00 11.79 +1.36 43 0 439 0
29JUN26 137.50 P 0.00 0.00 0.00 13.18 +1.25 41 0 31 0
29JUN26 140.00 P 0.00 0.00 0.00 14.99 +1.33 41 0 40 0
29JUN26 142.50 P 0.00 0.00 0.00 16.42 +0.96 37 0 46 0
29JUN26 145.00 P 0.00 0.00 0.00 18.62 +1.22 38 550 480 -550
29JUN26 147.50 P 0.00 0.00 0.00 21.14 +1.74 42 0 3 0
29JUN26 150.00 P 0.00 0.00 0.00 23.08 +1.60 40 0 15 0
29JUN26 152.50 P 0.00 0.00 0.00 25.32 +1.68 40 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 27.79 +1.58 42 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 30.49 +2.01 47 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 32.49 +1.79 42 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 34.99 +1.89 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 37.49 +2.08 47 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.40 0.00 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.57 +0.01 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 0.77 +0.02 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 1.04 +0.02 42 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 1.37 +0.05 42 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 1.75 +0.05 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 2.25 +0.10 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 2.89 +0.23 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 3.52 +0.23 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 4.23 +0.39 43 0 0 0
30JUL26 117.50 P 4.64 4.64 4.64 5.04 +0.40 42 20 38 +20
30JUL26 120.00 P 0.00 0.00 0.00 5.95 +0.45 42 0 47 0
30JUL26 122.50 P 0.00 0.00 0.00 7.04 +0.56 42 0 62 0
30JUL26 125.00 P 0.00 0.00 0.00 8.14 +0.56 42 0 75 0
30JUL26 127.50 P 0.00 0.00 0.00 9.40 +0.64 42 0 15 0
30JUL26 130.00 P 9.16 9.16 9.16 10.86 +0.80 43 1 14 -1
30JUL26 132.50 P 0.00 0.00 0.00 12.46 +1.00 43 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 13.98 +0.99 43 0 24 0
30JUL26 137.50 P 0.00 0.00 0.00 15.90 +1.14 44 0 45 0
30JUL26 140.00 P 0.00 0.00 0.00 17.14 +0.47 42 0 21 0
30JUL26 142.50 P 0.00 0.00 0.00 18.93 +1.03 42 0 22 0
30JUL26 145.00 P 0.00 0.00 0.00 20.80 +1.10 42 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 23.34 +1.39 45 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 25.52 +1.59 46 0 30 0
30JUL26 152.50 P 0.00 0.00 0.00 27.13 +1.17 44 0 15 0
30JUL26 155.00 P 0.00 0.00 0.00 29.26 +1.21 44 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 31.26 +1.09 43 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 33.45 +1.13 43 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 35.62 +1.09 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 38.11 +1.38 44 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 3.59 - 44 0 0 -
28AUG26 110.00 P 0.00 0.00 0.00 4.16 - 43 0 0 -
28AUG26 112.50 P 0.00 0.00 0.00 4.96 +0.41 43 0 0 0
28AUG26 115.00 P 4.83 4.83 4.83 5.81 +0.44 43 15 27 +15
28AUG26 117.50 P 0.00 0.00 0.00 6.72 +0.51 43 0 7 0
28AUG26 120.00 P 0.00 0.00 0.00 7.77 +0.60 43 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 8.87 +0.63 43 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 10.11 +0.73 44 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 11.39 +0.77 44 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 12.89 +0.95 44 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 14.39 +0.69 44 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 15.86 +0.82 44 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 17.64 +1.01 45 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 19.12 +0.65 44 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 21.31 +1.18 46 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 22.90 +0.95 45 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 24.43 +0.63 44 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 26.37 +0.66 44 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 28.16 +0.44 43 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 30.41 +0.76 44 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 32.70 +1.00 45 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 34.44 +0.66 43 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 36.90 +1.01 45 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.41 -0.04 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.54 -0.04 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.73 -0.04 43 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.93 -0.05 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 1.21 -0.05 43 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 1.50 -0.05 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 1.89 -0.05 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 2.29 -0.04 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 2.81 -0.03 43 0 18 0
29SEP26 102.50 P 0.00 0.00 0.00 3.34 -0.03 43 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 3.99 +0.01 43 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 4.53 -0.14 43 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 5.39 +0.01 43 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 6.22 +0.17 43 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 7.19 +0.30 43 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 8.20 +0.26 43 0 45 0
29SEP26 120.00 P 0.00 0.00 0.00 9.30 +0.33 43 0 23 0
29SEP26 122.50 P 0.00 0.00 0.00 10.48 +0.39 43 0 30 0
29SEP26 125.00 P 0.00 0.00 0.00 11.65 +0.57 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 13.00 +0.68 43 0 15 0
29SEP26 130.00 P 0.00 0.00 0.00 14.34 +0.48 43 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 15.93 +0.62 44 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 17.50 +0.66 44 0 275 0
29SEP26 137.50 P 17.15 17.15 17.15 19.14 +0.81 44 5 370 -5
29SEP26 140.00 P 0.00 0.00 0.00 20.85 +0.87 44 0 175 0
29SEP26 142.50 P 0.00 0.00 0.00 22.90 +1.18 46 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 24.40 +0.88 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 25.87 +0.53 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 27.86 +0.64 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 29.80 +0.69 44 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 32.13 +1.03 45 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 33.85 +0.76 44 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 35.90 +0.80 44 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 38.01 +0.86 44 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 40.14 +0.88 45 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 1.28 -0.08 43 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 1.58 -0.08 43 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.91 -0.09 43 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 2.32 -0.09 43 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 2.73 -0.09 43 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 3.26 -0.09 43 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 3.79 -0.11 43 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 4.37 -0.10 43 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 5.03 -0.14 43 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 5.75 -0.13 43 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 6.56 -0.07 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 7.34 +0.05 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 8.12 -0.03 42 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 9.09 +0.06 42 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 10.12 +0.05 42 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 11.16 +0.04 42 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 12.29 +0.12 42 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 13.60 +0.24 42 0 0 0
30DEC26 125.00 P 13.73 13.73 13.73 14.90 +0.16 42 6 6 +6
30DEC26 127.50 P 0.00 0.00 0.00 16.28 +0.17 43 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.71 +0.30 43 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 19.21 +0.34 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 20.76 +0.23 43 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 22.34 +0.28 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 24.01 +0.31 43 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 25.35 -0.06 42 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 26.81 -0.36 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 29.00 +0.06 43 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 30.82 +0.07 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 32.72 +0.11 43 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 34.70 +0.21 43 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 36.61 +0.19 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 38.55 +0.18 43 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 40.81 +0.46 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 42.73 +0.39 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.11 -0.32 42 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.52 -0.33 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.94 -0.35 42 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 3.57 -0.29 43 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 4.02 -0.40 42 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.71 -0.29 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.34 -0.38 42 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 6.04 -0.41 42 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 6.79 -0.39 42 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.60 -0.45 42 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 8.46 -0.49 42 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 9.41 -0.15 42 0 0 0
30MAR27 110.00 P 9.30 9.30 9.30 10.40 -0.09 42 2 3 +2
30MAR27 112.50 P 0.00 0.00 0.00 11.22 -0.34 42 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 12.28 -0.34 42 0 1 0
30MAR27 117.50 P 0.00 0.00 0.00 13.59 -0.10 42 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.81 -0.24 42 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.10 -0.20 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.44 -0.17 42 0 41 0
30MAR27 127.50 P 0.00 0.00 0.00 18.56 -0.41 42 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 19.86 -0.34 41 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 21.34 -0.35 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.86 -0.37 41 0 0 0
30MAR27 137.50 P 23.35 23.35 23.35 24.60 -0.21 42 3 3 +3
30MAR27 140.00 P 24.89 24.90 24.89 26.22 -0.22 42 7 7 +7
30MAR27 142.50 P 0.00 0.00 0.00 27.77 -0.34 42 0 1 0
30MAR27 145.00 P 28.16 28.16 28.16 29.58 -0.18 42 15 15 +15
30MAR27 147.50 P 0.00 0.00 0.00 31.33 -0.17 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 33.10 -0.19 42 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 34.93 -0.18 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 36.77 -0.17 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 38.66 -0.16 42 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 40.57 -0.16 42 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 42.52 -0.15 43 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 44.50 -0.13 43 0 0 0
TOTAL PUT 1,040 9,179 -272
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXB - WUXI BIO CLOSING PRICE HK$ 33.68
28MAY26 22.00 C 0.00 0.00 0.00 11.69 +1.03 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.68 +1.02 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.69 +1.02 0 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 8.69 +1.02 0 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 7.70 +0.98 0 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 6.92 +1.21 88 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 5.73 +0.98 49 0 20 0
28MAY26 29.00 C 0.00 0.00 0.00 4.70 +0.86 0 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 3.79 +0.81 42 0 22 0
28MAY26 31.00 C 2.89 2.89 2.89 2.96 +0.76 46 50 195 0
28MAY26 32.00 C 2.00 2.10 1.72 2.16 +0.62 44 125 152 -15
28MAY26 33.00 C 1.60 1.70 1.16 1.47 +0.47 42 179 431 -62
28MAY26 34.00 C 0.95 1.21 0.72 0.94 +0.30 42 476 627 -84
28MAY26 35.00 C 0.58 0.73 0.42 0.57 +0.18 42 152 1,027 -64
28MAY26 36.00 C 0.25 0.48 0.25 0.36 +0.12 44 720 1,017 +343
28MAY26 37.00 C 0.20 0.30 0.15 0.23 +0.08 46 276 883 +84
28MAY26 38.00 C 0.15 0.18 0.12 0.14 +0.05 47 72 943 +68
28MAY26 39.00 C 0.10 0.12 0.07 0.09 +0.04 49 177 651 -132
28MAY26 40.00 C 0.05 0.05 0.05 0.06 +0.03 52 20 2,264 -20
28MAY26 41.00 C 0.04 0.04 0.04 0.04 +0.02 54 10 504 -10
28MAY26 42.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 533 0
28MAY26 43.00 C 0.00 0.00 0.00 0.02 +0.01 58 0 537 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 57 0 350 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 235 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 69 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 73 0 195 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 77 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,501 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 98 0 333 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,867 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 113 0 256 0
29JUN26 17.50 C 0.00 0.00 0.00 16.42 +1.25 112 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 15.84 +1.14 96 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.25 +1.07 67 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 14.92 +1.22 99 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 14.40 +1.22 93 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 13.87 +1.16 85 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 12.73 +1.09 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 11.98 +1.25 81 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 11.08 +1.38 81 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 9.85 +1.13 56 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 9.06 +1.28 65 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 8.06 +1.19 58 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 7.14 +1.17 56 0 403 0
29JUN26 28.00 C 0.00 0.00 0.00 6.11 +0.93 47 0 1 0
29JUN26 29.00 C 5.18 5.18 5.18 5.36 +0.96 50 50 77 +47
29JUN26 30.00 C 4.39 4.39 4.39 4.35 +0.67 42 50 210 0
29JUN26 31.00 C 3.90 3.90 3.67 3.59 +0.53 41 51 176 +26
29JUN26 32.00 C 2.79 2.98 2.79 3.06 +0.62 44 30 411 +30
29JUN26 33.00 C 2.45 2.50 2.18 2.52 +0.57 45 143 1,000 -38
29JUN26 34.00 C 2.00 2.20 1.71 2.02 +0.46 44 240 944 -105
29JUN26 35.00 C 1.55 1.80 1.39 1.59 +0.36 44 120 524 -13
29JUN26 36.00 C 1.11 1.29 1.07 1.27 +0.29 45 65 490 +30
29JUN26 37.00 C 1.04 1.04 1.04 1.01 +0.24 45 36 711 0
29JUN26 38.00 C 0.77 0.85 0.77 0.79 +0.18 46 40 898 -10
29JUN26 39.00 C 0.70 0.70 0.62 0.63 +0.15 46 51 601 -9
29JUN26 40.00 C 0.48 0.48 0.48 0.50 +0.11 47 30 2,463 -30
29JUN26 41.00 C 0.36 0.38 0.36 0.40 +0.10 48 62 439 +56
29JUN26 42.00 C 0.30 0.32 0.30 0.32 +0.08 49 49 857 +39
29JUN26 43.00 C 0.28 0.28 0.25 0.26 +0.07 50 90 320 +60
29JUN26 44.00 C 0.20 0.20 0.20 0.20 +0.05 50 30 836 +30
29JUN26 45.00 C 0.17 0.17 0.17 0.17 +0.05 51 20 889 -20
29JUN26 46.00 C 0.00 0.00 0.00 0.14 +0.05 52 0 1,022 0
29JUN26 47.00 C 0.00 0.00 0.00 0.11 +0.04 52 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.09 +0.03 53 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.07 +0.02 53 0 155 0
29JUN26 50.00 C 0.00 0.00 0.00 0.06 +0.02 54 0 300 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 +0.02 56 0 514 0
30JUL26 22.00 C 0.00 0.00 0.00 11.98 +1.12 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.14 +1.27 63 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.14 +1.13 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.17 +1.12 53 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.23 +1.04 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.33 +0.96 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.50 +0.91 46 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.73 +0.78 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.03 +0.74 46 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.35 +0.64 45 0 96 0
30JUL26 32.00 C 3.48 3.51 3.37 3.75 +0.61 45 55 66 -23
30JUL26 33.00 C 3.16 3.17 2.87 3.24 +0.56 46 69 160 +25
30JUL26 34.00 C 2.60 2.94 2.48 2.80 +0.50 46 210 377 +120
30JUL26 35.00 C 2.21 2.45 2.10 2.32 +0.39 45 101 142 +34
30JUL26 36.00 C 1.82 1.98 1.77 2.03 +0.39 47 132 304 +65
30JUL26 37.00 C 1.55 1.78 1.55 1.66 +0.28 46 40 122 +35
30JUL26 38.00 C 1.42 1.43 1.42 1.33 +0.17 45 30 81 +4
30JUL26 39.00 C 1.22 1.22 1.19 1.05 +0.06 44 75 154 +16
30JUL26 40.00 C 1.14 1.15 0.97 0.81 -0.04 43 118 187 +65
30JUL26 41.00 C 0.83 0.83 0.83 0.62 -0.10 42 15 183 +15
30JUL26 42.00 C 0.00 0.00 0.00 0.46 -0.16 41 0 160 0
30JUL26 43.00 C 0.00 0.00 0.00 0.34 -0.19 41 0 111 0
30JUL26 44.00 C 0.52 0.52 0.52 0.24 -0.20 40 60 127 +60
30JUL26 45.00 C 0.00 0.00 0.00 0.17 -0.21 39 0 80 0
30JUL26 46.00 C 0.40 0.40 0.40 0.14 -0.19 40 10 55 +10
28AUG26 24.00 C 0.00 0.00 0.00 10.39 +1.19 56 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 9.50 +1.14 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 8.64 +1.09 52 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 7.82 +1.04 51 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 6.97 +0.90 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 6.13 +0.74 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 5.55 +0.72 47 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.04 +0.74 49 0 54 0
28AUG26 32.00 C 0.00 0.00 0.00 4.36 +0.59 47 0 126 0
28AUG26 33.00 C 3.83 3.83 3.83 3.88 +0.58 47 30 387 +30
28AUG26 34.00 C 3.60 3.60 3.12 3.44 +0.57 48 64 162 +23
28AUG26 35.00 C 2.99 3.17 2.79 3.02 +0.48 48 60 105 +8
28AUG26 36.00 C 2.63 2.63 2.59 2.66 +0.43 48 30 65 +15
28AUG26 37.00 C 2.47 2.47 2.14 2.27 +0.30 47 60 70 +15
28AUG26 38.00 C 2.02 2.02 1.98 2.03 +0.30 48 45 50 +15
28AUG26 39.00 C 1.85 1.94 1.72 1.83 +0.33 49 56 55 +14
28AUG26 40.00 C 1.50 1.50 1.50 1.54 +0.23 48 15 134 0
28AUG26 41.00 C 0.00 0.00 0.00 1.40 +0.27 50 0 75 0
28AUG26 42.00 C 1.16 1.16 1.16 1.23 +0.25 50 15 95 +15
28AUG26 43.00 C 0.00 0.00 0.00 1.08 +0.23 50 0 42 0
28AUG26 44.00 C 0.92 0.92 0.92 0.94 +0.22 50 1 15 +1
29SEP26 22.00 C 12.05 12.50 12.05 12.11 +0.94 46 6 21 -6
29SEP26 23.00 C 0.00 0.00 0.00 11.24 +0.93 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 10.45 +0.99 49 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 9.69 +1.04 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.86 +0.97 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.09 +0.92 49 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.34 +0.86 48 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 6.55 +0.70 46 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 5.93 +0.67 46 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.47 +0.65 48 0 293 0
29SEP26 32.00 C 0.00 0.00 0.00 4.97 +0.65 48 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.44 +0.57 48 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 4.00 +0.52 48 0 788 0
29SEP26 35.00 C 0.00 0.00 0.00 3.58 +0.46 48 0 653 0
29SEP26 36.00 C 3.37 3.37 3.37 3.12 +0.33 47 15 1,400 +15
29SEP26 37.00 C 3.04 3.04 3.04 2.90 +0.38 49 15 841 0
29SEP26 38.00 C 2.74 2.74 2.74 2.59 +0.35 49 15 749 0
29SEP26 39.00 C 2.47 2.47 2.47 2.27 +0.25 48 15 1,500 0
29SEP26 40.00 C 2.23 2.23 2.23 2.06 +0.24 49 15 1,920 0
29SEP26 41.00 C 0.00 0.00 0.00 1.83 +0.20 49 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.63 +0.16 49 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.44 +0.11 49 0 191 0
29SEP26 44.00 C 0.00 0.00 0.00 1.28 +0.08 49 0 76 0
29SEP26 45.00 C 1.20 1.20 1.20 1.14 +0.08 49 35 2,704 -31
29SEP26 46.00 C 0.00 0.00 0.00 1.01 +0.02 49 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 0.90 +0.01 49 0 21 0
29SEP26 48.00 C 0.00 0.00 0.00 0.80 -0.01 50 0 53 0
29SEP26 49.00 C 0.00 0.00 0.00 0.71 -0.02 50 0 19 0
29SEP26 50.00 C 0.68 0.68 0.68 0.63 -0.03 50 5 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.47 -0.05 50 0 247 0
30DEC26 22.00 C 0.00 0.00 0.00 12.79 +0.96 51 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.16 +1.12 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.36 +1.08 52 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.60 +1.04 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 9.88 +1.00 51 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.08 +0.86 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.44 +0.83 49 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.88 +1.01 50 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 7.30 +0.81 49 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 6.75 +0.67 49 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.09 +0.48 48 0 264 0
30DEC26 33.00 C 5.51 5.51 5.51 5.70 +0.52 48 10 160 0
30DEC26 34.00 C 0.00 0.00 0.00 5.34 +0.56 49 0 178 0
30DEC26 35.00 C 0.00 0.00 0.00 4.93 +0.52 49 0 668 0
30DEC26 36.00 C 0.00 0.00 0.00 4.56 +0.48 49 0 80 0
30DEC26 37.00 C 0.00 0.00 0.00 4.21 +0.43 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 3.90 +0.41 49 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.63 +0.39 50 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.35 +0.34 50 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 3.09 +0.30 50 0 40 0
30DEC26 42.00 C 0.00 0.00 0.00 2.85 +0.26 50 0 91 0
30DEC26 43.00 C 0.00 0.00 0.00 2.63 +0.24 50 0 643 0
30DEC26 44.00 C 0.00 0.00 0.00 2.43 +0.21 50 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 2.24 +0.18 50 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.07 +0.16 50 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.91 +0.14 50 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.77 +0.12 50 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.63 +0.10 50 0 46 0
30DEC26 50.00 C 1.71 1.71 1.71 1.51 +0.09 50 30 44 +30
30DEC26 52.50 C 0.00 0.00 0.00 1.24 +0.05 51 0 116 0
30MAR27 22.00 C 0.00 0.00 0.00 13.45 +1.00 52 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 12.69 +0.98 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.04 +1.02 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.33 +0.99 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.75 +1.04 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.06 +0.96 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.23 +0.71 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.81 +0.82 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.27 +0.80 50 0 20 0
30MAR27 31.00 C 0.00 0.00 0.00 7.74 +0.74 49 0 31 0
30MAR27 32.00 C 0.00 0.00 0.00 7.26 +0.63 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 6.80 +0.59 49 0 8 0
30MAR27 34.00 C 0.00 0.00 0.00 6.34 +0.53 49 0 35 0
30MAR27 35.00 C 0.00 0.00 0.00 5.93 +0.48 49 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.56 +0.47 49 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.22 +0.44 49 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 4.94 +0.46 49 0 2 0
30MAR27 39.00 C 4.85 4.85 4.85 4.44 +0.24 48 15 38 0
30MAR27 40.00 C 4.57 4.57 4.30 4.16 +0.21 48 30 26 -2
30MAR27 41.00 C 0.00 0.00 0.00 4.09 +0.36 50 0 22 0
30MAR27 42.00 C 0.00 0.00 0.00 3.68 +0.19 48 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.58 +0.31 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.38 +0.31 50 0 20 0
30MAR27 45.00 C 0.00 0.00 0.00 3.19 +0.32 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.10 +0.41 51 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.94 +0.41 51 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.79 +0.42 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.64 +0.42 52 0 75 0
TOTAL CALL 4,911 56,915 +769
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 82 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 66 0 78 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 204 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 -0.03 55 0 461 0
28MAY26 28.00 P 0.00 0.00 0.00 0.03 -0.06 50 0 569 0
28MAY26 29.00 P 0.11 0.11 0.10 0.06 -0.11 48 90 683 -10
28MAY26 30.00 P 0.18 0.20 0.18 0.13 -0.19 47 154 647 -56
28MAY26 31.00 P 0.52 0.52 0.25 0.25 -0.27 46 405 897 +130
28MAY26 32.00 P 0.53 0.65 0.43 0.46 -0.38 45 161 1,887 +7
28MAY26 33.00 P 1.00 1.03 0.71 0.74 -0.58 42 310 1,080 -42
28MAY26 34.00 P 1.36 1.60 1.16 1.20 -0.76 41 1,425 1,451 +704
28MAY26 35.00 P 2.19 2.30 1.96 1.89 -0.84 43 210 1,069 +100
28MAY26 36.00 P 2.85 2.85 2.66 2.66 -0.91 44 35 576 +6
28MAY26 37.00 P 3.59 3.59 3.59 3.46 -1.02 42 50 709 0
28MAY26 38.00 P 0.00 0.00 0.00 4.44 -0.98 48 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 5.55 -0.90 65 0 407 0
28MAY26 40.00 P 0.00 0.00 0.00 6.55 -0.94 72 0 472 0
28MAY26 41.00 P 0.00 0.00 0.00 7.34 -1.14 53 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.34 -1.10 59 0 82 0
28MAY26 43.00 P 0.00 0.00 0.00 9.42 -1.06 79 0 114 0
28MAY26 44.00 P 0.00 0.00 0.00 10.32 -1.17 0 0 43 0
28MAY26 45.00 P 0.00 0.00 0.00 11.49 -0.99 99 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.48 -1.00 104 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.53 -0.90 115 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.32 -1.16 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.33 -1.15 87 0 10 0
28MAY26 50.00 P 0.00 0.00 0.00 16.37 -1.10 106 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 18.82 -1.16 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.34 -1.14 116 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.06 -0.92 169 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 26.32 -1.16 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 70 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 59 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 -0.01 48 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 127 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 -0.05 46 0 201 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 -0.08 45 0 326 0
29JUN26 27.00 P 0.00 0.00 0.00 0.17 -0.13 45 0 966 0
29JUN26 28.00 P 0.36 0.40 0.34 0.28 -0.18 45 28 1,084 +28
29JUN26 29.00 P 0.52 0.57 0.48 0.45 -0.24 45 35 1,453 +11
29JUN26 30.00 P 0.75 0.79 0.66 0.67 -0.27 45 345 3,300 -103
29JUN26 31.00 P 1.03 1.14 0.95 0.95 -0.37 45 138 1,073 +29
29JUN26 32.00 P 1.40 1.49 1.25 1.28 -0.47 44 114 1,463 +10
29JUN26 33.00 P 1.83 1.93 1.68 1.70 -0.57 44 97 1,112 -30
29JUN26 34.00 P 2.48 2.48 2.23 2.19 -0.67 43 60 1,187 -16
29JUN26 35.00 P 3.06 3.06 2.86 2.79 -0.73 44 60 320 0
29JUN26 36.00 P 0.00 0.00 0.00 3.51 -0.75 45 0 310 0
29JUN26 37.00 P 4.33 4.33 4.33 4.31 -0.74 47 17 686 -2
29JUN26 38.00 P 0.00 0.00 0.00 5.17 -0.79 50 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 5.83 -1.01 46 0 282 0
29JUN26 40.00 P 7.10 7.10 7.10 6.60 -1.13 43 4 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.41 -1.24 38 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.42 -1.18 42 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.59 -0.95 54 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.44 -1.07 50 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 11.49 -1.00 56 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.48 -1.00 59 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.53 -0.90 65 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.34 -1.14 52 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.33 -1.15 53 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 16.37 -1.10 61 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 18.82 -1.16 0 0 45 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.07 38 0 105 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 -0.11 37 0 52 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 -0.17 37 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 -0.23 38 0 201 0
30JUL26 26.00 P 0.40 0.40 0.40 0.17 -0.30 39 40 94 0
30JUL26 27.00 P 0.00 0.00 0.00 0.30 -0.35 40 0 55 0
30JUL26 28.00 P 0.80 0.80 0.80 0.49 -0.38 41 40 116 -40
30JUL26 29.00 P 0.00 0.00 0.00 0.75 -0.39 43 0 168 0
30JUL26 30.00 P 1.24 1.32 1.22 1.08 -0.40 44 43 157 -3
30JUL26 31.00 P 0.00 0.00 0.00 1.48 -0.39 45 0 401 0
30JUL26 32.00 P 1.97 2.07 1.97 1.87 -0.49 45 69 668 +39
30JUL26 33.00 P 2.44 2.60 2.37 2.36 -0.49 45 46 713 +30
30JUL26 34.00 P 3.07 3.07 3.07 3.11 -0.33 49 15 465 0
30JUL26 35.00 P 3.68 3.68 3.49 3.43 -0.68 45 54 173 +10
30JUL26 36.00 P 4.17 4.20 4.17 4.09 -0.79 45 30 44 +1
30JUL26 37.00 P 0.00 0.00 0.00 4.90 -0.73 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.55 -0.87 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.36 -0.89 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.16 -0.93 47 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.86 -1.11 44 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.87 -0.99 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.75 -1.01 48 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.57 -1.11 45 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.57 -1.05 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.48 -1.05 47 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.26 -0.13 46 0 25 0
28AUG26 25.00 P 0.00 0.00 0.00 0.38 -0.17 46 0 5 0
28AUG26 26.00 P 0.00 0.00 0.00 0.55 -0.21 46 0 41 0
28AUG26 27.00 P 0.00 0.00 0.00 0.76 -0.23 47 0 1 0
28AUG26 28.00 P 1.04 1.04 1.04 1.01 -0.25 47 5 21 +5
28AUG26 29.00 P 1.32 1.32 1.32 1.30 -0.31 47 15 34 +9
28AUG26 30.00 P 1.62 1.62 1.62 1.62 -0.34 47 5 5 +5
28AUG26 31.00 P 2.11 2.16 2.02 1.99 -0.44 46 43 74 +29
28AUG26 32.00 P 2.55 2.55 2.49 2.43 -0.46 47 18 88 +16
28AUG26 33.00 P 3.01 3.16 2.83 2.89 -0.54 46 103 639 +35
28AUG26 34.00 P 3.35 3.59 3.35 3.42 -0.58 46 30 258 +30
28AUG26 35.00 P 3.98 4.09 3.98 4.02 -0.63 47 60 91 -9
28AUG26 36.00 P 4.73 4.73 4.71 4.65 -0.68 47 30 39 0
28AUG26 37.00 P 5.25 5.25 5.25 5.33 -0.81 47 15 24 +15
28AUG26 38.00 P 0.00 0.00 0.00 6.09 -0.80 48 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 6.84 -0.84 48 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 7.63 -0.87 49 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 8.43 -0.91 49 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 9.26 -0.93 49 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.22 -0.85 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.24 -0.72 54 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 -0.13 42 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 -0.17 42 0 43 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 -0.21 43 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.50 -0.25 44 0 90 0
29SEP26 26.00 P 0.00 0.00 0.00 0.70 -0.29 44 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 0.94 -0.35 45 0 258 0
29SEP26 28.00 P 1.37 1.37 1.37 1.24 -0.38 45 1 183 0
29SEP26 29.00 P 0.00 0.00 0.00 1.59 -0.41 46 0 357 0
29SEP26 30.00 P 2.10 2.20 2.01 1.98 -0.38 46 44 821 -1
29SEP26 31.00 P 2.45 2.45 2.44 2.44 -0.37 47 18 1,583 0
29SEP26 32.00 P 3.04 3.04 3.04 2.81 -0.49 46 2 374 0
29SEP26 33.00 P 3.50 3.50 3.50 3.29 -0.57 46 1 2,208 0
29SEP26 34.00 P 4.18 4.18 4.18 3.90 -0.55 47 2 849 -2
29SEP26 35.00 P 0.00 0.00 0.00 4.49 -0.60 47 0 1,631 0
29SEP26 36.00 P 0.00 0.00 0.00 5.11 -0.68 47 0 993 0
29SEP26 37.00 P 5.72 5.72 5.72 5.79 -0.79 47 15 876 0
29SEP26 38.00 P 6.42 6.42 6.42 6.50 -0.83 48 15 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.28 -0.82 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.05 -0.83 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.85 -0.86 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.74 -0.81 51 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.49 -0.91 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.32 -0.95 50 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.18 -0.95 50 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 13.07 -0.96 50 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.94 -0.99 50 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.84 -1.02 50 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.75 -1.05 50 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.55 -1.20 47 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.96 -1.16 48 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.60 -0.14 47 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.78 -0.18 47 0 62 0
30DEC26 24.00 P 0.00 0.00 0.00 1.01 -0.18 47 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 1.25 -0.24 48 0 132 0
30DEC26 26.00 P 0.00 0.00 0.00 1.55 -0.25 48 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 1.80 -0.35 47 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 2.20 -0.32 48 0 62 0
30DEC26 29.00 P 0.00 0.00 0.00 2.57 -0.35 48 0 87 0
30DEC26 30.00 P 0.00 0.00 0.00 2.99 -0.38 47 0 148 0
30DEC26 31.00 P 0.00 0.00 0.00 3.42 -0.44 47 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.90 -0.45 47 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.42 -0.49 47 0 1,601 0
30DEC26 34.00 P 5.02 5.02 5.02 4.97 -0.53 47 2 232 +2
30DEC26 35.00 P 0.00 0.00 0.00 5.57 -0.57 47 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.17 -0.63 47 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.83 -0.68 47 0 1,143 0
30DEC26 38.00 P 7.46 7.46 7.46 7.53 -0.77 48 15 1,160 -2
30DEC26 39.00 P 0.00 0.00 0.00 8.35 -0.69 49 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.03 -0.78 49 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.77 -0.82 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.56 -0.82 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.34 -0.85 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.12 -0.89 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.96 -1.13 49 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 13.77 -0.93 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.63 -0.93 50 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.49 -0.95 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.36 -0.96 50 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 17.23 -0.98 50 0 12 0
30DEC26 52.50 P 0.00 0.00 0.00 19.35 -1.17 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.15 -0.06 50 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 1.38 -0.09 50 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 1.63 -0.15 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.90 -0.21 49 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 2.21 -0.22 49 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.55 -0.25 48 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 2.90 -0.31 48 0 21 0
30MAR27 29.00 P 0.00 0.00 0.00 3.32 -0.33 48 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 3.75 -0.41 48 0 242 0
30MAR27 31.00 P 4.22 4.22 4.22 4.21 -0.42 48 15 279 +15
30MAR27 32.00 P 4.71 4.71 4.71 4.73 -0.44 48 15 37 +15
30MAR27 33.00 P 5.23 5.31 5.23 5.11 -0.61 46 30 52 +30
30MAR27 34.00 P 5.79 5.79 5.79 5.62 -0.71 46 15 51 +15
30MAR27 35.00 P 6.37 6.37 6.37 6.33 -0.62 47 15 540 0
30MAR27 36.00 P 0.00 0.00 0.00 6.90 -0.70 47 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.61 -0.72 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.29 -0.74 47 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.99 -0.77 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.75 -0.70 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.45 -0.82 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.29 -0.75 49 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.06 -0.77 49 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.84 -0.79 49 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.58 -0.86 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 14.45 -0.82 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.22 -0.88 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.05 -1.09 49 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 16.88 -0.92 49 0 0 0
TOTAL PUT 4,604 59,090 +1,010
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.10
28MAY26 3.90 C 0.000 0.000 0.000 2.204 +0.003 81 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.124 +0.032 129 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 2.002 +0.002 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.904 +0.012 62 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.821 +0.019 106 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.722 +0.018 101 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.609 +0.015 76 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.504 -0.003 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.403 +0.006 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.323 +0.031 79 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.200 +0.005 0 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.109 +0.015 52 0 1 0
28MAY26 5.25 C 0.000 0.000 0.000 0.857 +0.002 36 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 0.621 +0.008 39 0 185 0
28MAY26 5.75 C 0.000 0.000 0.000 0.375 +0.020 27 0 204 0
28MAY26 6.00 C 0.130 0.184 0.130 0.168 +0.008 23 45 342 -8
28MAY26 6.25 C 0.041 0.057 0.040 0.049 -0.002 22 42 395 +19
28MAY26 6.50 C 0.000 0.000 0.000 0.009 -0.002 22 0 502 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 -0.001 23 0 122 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.327 +0.009 72 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.237 +0.021 76 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.138 +0.020 72 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.034 +0.021 66 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.939 +0.027 65 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.832 +0.022 58 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.729 +0.025 53 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.637 +0.025 54 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.535 +0.022 50 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.434 +0.020 46 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.336 +0.013 43 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.236 +0.021 40 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.139 +0.019 38 0 2 0
29JUN26 5.25 C 0.000 0.000 0.000 0.887 -0.002 30 0 3 0
29JUN26 5.50 C 0.000 0.000 0.000 0.654 +0.004 27 0 3 0
29JUN26 5.75 C 0.000 0.000 0.000 0.436 +0.020 24 0 435 0
29JUN26 6.00 C 0.000 0.000 0.000 0.260 +0.009 23 0 354 0
29JUN26 6.25 C 0.119 0.150 0.119 0.137 +0.001 22 64 283 +51
29JUN26 6.50 C 0.000 0.000 0.000 0.063 -0.005 22 0 165 0
29JUN26 6.75 C 0.027 0.027 0.027 0.025 -0.005 22 32 196 +32
29JUN26 7.00 C 0.000 0.000 0.000 0.009 -0.003 22 0 26 0
29JUN26 7.25 C 0.000 0.000 0.000 0.003 -0.001 22 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 -0.001 22 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 32 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 34 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 2.138 +0.001 51 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 2.046 -0.001 52 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.939 -0.009 46 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.841 +0.004 45 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.746 +0.007 44 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.637 -0.011 37 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.552 +0.002 41 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.436 -0.014 32 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.355 +0.005 36 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.250 -0.004 32 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.156 -0.001 31 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.904 -0.010 25 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.677 -0.011 23 0 30 0
30JUL26 5.75 C 0.000 0.000 0.000 0.491 +0.015 23 0 100 0
30JUL26 6.00 C 0.306 0.306 0.306 0.326 +0.007 23 12 235 0
30JUL26 6.25 C 0.000 0.000 0.000 0.202 +0.009 22 0 11 0
30JUL26 6.50 C 0.000 0.000 0.000 0.116 -0.004 22 0 1,505 0
30JUL26 6.75 C 0.000 0.000 0.000 0.062 -0.003 22 0 46 0
30JUL26 7.00 C 0.000 0.000 0.000 0.031 -0.002 22 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.015 -0.001 22 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.003 -0.001 22 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 2.046 -0.012 41 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.946 -0.014 39 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.845 -0.015 36 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 1.746 -0.016 34 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.646 -0.018 32 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.552 -0.014 32 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.449 -0.017 28 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.355 -0.012 28 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.255 -0.016 26 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.165 -0.012 27 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 0.933 -0.010 24 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.722 -0.007 24 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.544 +0.017 24 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.386 +0.010 23 0 50 0
28AUG26 6.25 C 0.000 0.000 0.000 0.262 +0.003 23 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.170 0.000 23 0 6 0
28AUG26 6.75 C 0.000 0.000 0.000 0.105 -0.001 23 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.062 -0.001 23 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.036 0.000 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.019 -0.001 23 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.010 -0.001 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 2.344 -0.019 37 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.245 -0.018 35 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.148 -0.018 35 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.052 -0.013 35 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.952 -0.016 32 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.859 -0.012 33 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.759 -0.013 31 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.661 -0.013 30 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.563 -0.014 28 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.471 -0.008 28 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.376 -0.009 27 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.277 -0.011 26 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.185 -0.006 25 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 0.966 -0.010 24 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.766 -0.008 24 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.582 -0.012 23 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.428 -0.002 23 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.323 +0.004 24 0 544 0
29SEP26 6.50 C 0.000 0.000 0.000 0.226 +0.004 24 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.154 +0.001 24 0 144 0
29SEP26 7.00 C 0.000 0.000 0.000 0.102 +0.001 24 0 77 0
29SEP26 7.25 C 0.000 0.000 0.000 0.065 0.000 23 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.041 0.000 23 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 0.000 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 2.281 -0.015 37 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.183 -0.013 35 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.086 -0.013 34 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.987 -0.014 32 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.893 -0.013 31 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.799 -0.012 31 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.701 -0.014 29 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.610 -0.011 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.517 -0.009 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.424 -0.009 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.337 -0.004 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.251 -0.002 27 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.044 +0.002 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.853 +0.003 25 0 99 0
30DEC26 5.75 C 0.000 0.000 0.000 0.688 +0.007 25 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.545 +0.009 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.422 +0.007 24 0 52 0
30DEC26 6.50 C 0.000 0.000 0.000 0.322 +0.007 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.241 +0.006 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.178 +0.005 24 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.129 +0.004 24 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.092 +0.003 24 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.066 +0.003 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.046 +0.002 24 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.032 +0.001 24 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.022 +0.001 24 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.015 +0.001 24 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 2.308 +0.012 38 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.216 +0.018 38 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.116 +0.013 36 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.991 -0.016 30 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.928 +0.015 33 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.831 +0.012 32 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.735 +0.012 31 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.641 +0.013 29 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.535 +0.009 27 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.447 +0.002 27 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.363 +0.007 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.277 +0.007 26 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.083 +0.015 25 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.903 +0.017 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.743 +0.018 24 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.604 +0.017 24 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.485 +0.016 24 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.386 +0.016 24 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.306 +0.016 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.240 +0.014 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.186 +0.012 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.143 +0.010 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.109 +0.009 23 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.083 +0.008 23 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.063 +0.006 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.046 +0.004 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.035 +0.004 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.026 +0.003 23 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.019 +0.003 23 0 0 0
TOTAL CALL 195 11,582 +94
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 80 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 76 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 71 0 64 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 67 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 63 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 58 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 54 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 50 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 46 0 210 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 303 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 33 0 235 0
28MAY26 5.50 P 0.004 0.004 0.003 0.001 -0.001 24 27 429 -27
28MAY26 5.75 P 0.012 0.012 0.011 0.009 -0.004 22 52 408 -48
28MAY26 6.00 P 0.061 0.073 0.047 0.056 -0.014 21 8 165 +3
28MAY26 6.25 P 0.000 0.000 0.000 0.187 -0.019 21 0 273 0
28MAY26 6.50 P 0.438 0.438 0.428 0.405 -0.018 22 44 387 -18
28MAY26 6.75 P 0.000 0.000 0.000 0.650 -0.010 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 0.900 -0.010 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.150 -0.010 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.400 -0.012 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.650 -0.010 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.900 -0.010 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.150 -0.010 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.400 -0.010 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.650 -0.010 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.900 -0.011 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.150 -0.012 0 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 51 0 105 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 48 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 46 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 41 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 36 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 34 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 0.001 -0.001 23 0 510 0
29JUN26 5.25 P 0.000 0.000 0.000 0.004 -0.002 22 0 649 0
29JUN26 5.50 P 0.022 0.022 0.022 0.018 -0.004 22 1 850 +1
29JUN26 5.75 P 0.057 0.057 0.057 0.054 -0.010 21 1 425 0
29JUN26 6.00 P 0.143 0.143 0.123 0.130 -0.023 21 95 414 0
29JUN26 6.25 P 0.000 0.000 0.000 0.258 -0.017 21 0 65 0
29JUN26 6.50 P 0.000 0.000 0.000 0.431 -0.031 19 0 19 0
29JUN26 6.75 P 0.000 0.000 0.000 0.662 +0.002 22 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.901 -0.011 22 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.150 -0.010 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.400 -0.012 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.650 -0.010 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.900 -0.019 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.150 -0.010 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.400 -0.010 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.650 -0.010 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.900 -0.011 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.150 -0.012 0 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 28 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 23 0 1 0
30JUL26 4.80 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.016 -0.003 22 0 54 0
30JUL26 5.50 P 0.041 0.041 0.041 0.042 -0.007 22 30 35 +26
30JUL26 5.75 P 0.000 0.000 0.000 0.094 -0.008 22 0 107 0
30JUL26 6.00 P 0.191 0.191 0.173 0.181 -0.013 21 60 121 +45
30JUL26 6.25 P 0.321 0.321 0.321 0.307 -0.020 21 30 225 +30
30JUL26 6.50 P 0.000 0.000 0.000 0.470 -0.030 20 0 200 0
30JUL26 6.75 P 0.000 0.000 0.000 0.681 +0.002 21 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.910 -0.011 22 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.151 -0.010 22 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.400 -0.012 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.650 -0.010 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.900 -0.019 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.150 -0.010 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.400 -0.010 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.650 -0.010 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.900 -0.011 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.150 -0.012 0 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 27 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 24 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.003 0.000 24 0 10 0
28AUG26 4.70 P 0.000 0.000 0.000 0.004 0.000 23 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.006 -0.001 23 0 25 0
28AUG26 4.90 P 0.000 0.000 0.000 0.009 -0.001 23 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.014 -0.001 23 0 1 0
28AUG26 5.25 P 0.000 0.000 0.000 0.034 -0.003 23 0 80 0
28AUG26 5.50 P 0.000 0.000 0.000 0.070 -0.009 22 0 3 0
28AUG26 5.75 P 0.000 0.000 0.000 0.134 -0.012 22 0 231 0
28AUG26 6.00 P 0.000 0.000 0.000 0.227 -0.009 22 0 327 0
28AUG26 6.25 P 0.000 0.000 0.000 0.351 -0.017 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.509 -0.026 21 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.716 +0.006 23 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.928 +0.007 23 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.157 -0.011 22 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 1.400 -0.012 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 1.650 -0.010 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.900 -0.019 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.153 -0.007 33 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.400 -0.010 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.650 -0.010 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.900 -0.011 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.150 -0.012 0 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 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.010 -0.001 23 0 194 0
29SEP26 4.80 P 0.020 0.020 0.020 0.014 -0.001 23 10 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.020 0.000 23 0 907 0
29SEP26 5.00 P 0.000 0.000 0.000 0.028 0.000 23 0 1,351 0
29SEP26 5.25 P 0.000 0.000 0.000 0.057 0.000 23 0 285 0
29SEP26 5.50 P 0.000 0.000 0.000 0.103 -0.003 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.173 -0.004 23 0 207 0
29SEP26 6.00 P 0.000 0.000 0.000 0.272 -0.007 23 0 476 0
29SEP26 6.25 P 0.000 0.000 0.000 0.397 -0.011 22 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.550 -0.020 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.752 +0.010 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.958 +0.009 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.171 -0.010 23 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.405 -0.011 23 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.650 -0.010 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.900 -0.019 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.153 -0.007 30 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.400 -0.010 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.650 -0.010 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.900 -0.011 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.150 -0.012 0 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 0.000 24 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.010 0.000 24 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.014 0.000 24 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.018 0.000 23 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.024 0.000 23 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.032 0.000 23 0 108 0
30DEC26 4.70 P 0.000 0.000 0.000 0.041 0.000 23 0 61 0
30DEC26 4.80 P 0.000 0.000 0.000 0.053 -0.003 23 0 71 0
30DEC26 4.90 P 0.000 0.000 0.000 0.066 0.000 23 0 57 0
30DEC26 5.00 P 0.000 0.000 0.000 0.083 0.000 23 0 25 0
30DEC26 5.25 P 0.000 0.000 0.000 0.135 0.000 23 0 53 0
30DEC26 5.50 P 0.000 0.000 0.000 0.206 0.000 23 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.298 -0.001 23 0 6 0
30DEC26 6.00 P 0.000 0.000 0.000 0.413 -0.001 23 0 14 0
30DEC26 6.25 P 0.000 0.000 0.000 0.547 -0.003 23 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.701 -0.009 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.872 -0.005 22 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.062 -0.001 22 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.268 +0.006 21 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.483 +0.012 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.703 +0.012 20 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.926 +0.007 15 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.160 -0.045 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.435 -0.008 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.675 -0.008 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.917 -0.009 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.161 -0.009 24 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.009 +0.001 23 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.012 +0.001 23 0 2 0
30MAR27 4.10 P 0.000 0.000 0.000 0.016 +0.001 23 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.021 +0.002 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.027 +0.001 23 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.034 +0.001 23 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.044 +0.001 23 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.054 0.000 23 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.068 0.000 23 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.082 0.000 23 0 37 0
30MAR27 4.90 P 0.000 0.000 0.000 0.100 -0.001 23 0 101 0
30MAR27 5.00 P 0.000 0.000 0.000 0.119 -0.001 23 0 2 0
30MAR27 5.25 P 0.000 0.000 0.000 0.180 +0.001 23 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.258 -0.001 23 0 4 0
30MAR27 5.75 P 0.000 0.000 0.000 0.356 0.000 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.471 +0.006 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 0.605 +0.006 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.756 +0.005 22 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.923 +0.004 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.105 +0.004 21 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.305 +0.009 21 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.513 +0.009 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.726 +0.007 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.948 +0.009 19 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.176 -0.029 17 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.435 -0.019 21 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.686 -0.006 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.925 -0.007 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.166 -0.008 23 0 0 0
TOTAL PUT 358 14,869 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.22
28MAY26 3.30 C 0.000 0.000 0.000 1.923 -0.075 0 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.823 -0.070 0 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.736 -0.061 116 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.630 -0.064 98 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.525 -0.071 75 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.437 -0.059 96 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.324 -0.072 55 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.241 -0.053 88 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.127 -0.065 60 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.027 -0.065 55 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.924 -0.070 30 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.824 -0.070 0 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.744 -0.053 57 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.643 -0.052 49 0 8,112 0
28MAY26 4.70 C 0.000 0.000 0.000 0.529 -0.061 31 0 4,955 0
28MAY26 4.80 C 0.432 0.432 0.432 0.427 -0.063 23 60 2,966 0
28MAY26 4.90 C 0.340 0.340 0.340 0.324 -0.072 0 10 3,722 -10
28MAY26 5.00 C 0.220 0.220 0.220 0.234 -0.065 18 20 4,304 -20
28MAY26 5.25 C 0.054 0.059 0.044 0.055 -0.041 16 367 14,390 -40
28MAY26 5.50 C 0.008 0.008 0.008 0.005 -0.009 17 77 7,961 -77
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 22 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 31 0 340 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 38 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 46 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 53 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.244 -0.054 85 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.146 -0.054 82 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 2.046 -0.055 77 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.932 -0.103 52 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.842 -0.093 65 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.736 -0.067 53 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.636 -0.103 50 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.541 -0.099 52 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.445 -0.093 51 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.337 -0.066 40 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.241 -0.063 41 0 5,044 0
29JUN26 4.10 C 0.000 0.000 0.000 1.133 -0.067 0 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 1.042 -0.059 35 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.936 -0.067 25 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.837 -0.066 24 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.744 -0.058 26 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.643 -0.063 22 0 7,272 0
29JUN26 4.70 C 0.000 0.000 0.000 0.543 -0.066 19 0 5,769 0
29JUN26 4.80 C 0.000 0.000 0.000 0.458 -0.040 21 0 1,805 0
29JUN26 4.90 C 0.000 0.000 0.000 0.356 -0.053 17 0 17,432 0
29JUN26 5.00 C 0.272 0.276 0.272 0.283 -0.047 18 310 7,728 +20
29JUN26 5.25 C 0.000 0.000 0.000 0.124 -0.036 17 0 13,543 0
29JUN26 5.50 C 0.048 0.049 0.043 0.042 -0.021 17 2,790 8,569 +2,745
29JUN26 5.75 C 0.020 0.020 0.018 0.011 -0.007 18 300 2,877 +100
29JUN26 6.00 C 0.000 0.000 0.000 0.002 -0.002 18 0 453 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 20 0 361 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 24 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 28 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 31 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 35 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 38 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.541 -0.099 47 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.445 -0.093 46 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.337 -0.068 36 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.241 -0.063 37 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.144 -0.060 36 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.046 -0.055 34 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.945 -0.058 30 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.850 -0.055 29 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.744 -0.064 24 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.652 -0.060 24 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.554 -0.063 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.458 -0.063 19 0 30 0
30JUL26 4.90 C 0.000 0.000 0.000 0.369 -0.051 18 0 452 0
30JUL26 5.00 C 0.288 0.288 0.288 0.290 -0.051 18 10 780 0
30JUL26 5.25 C 0.000 0.000 0.000 0.139 -0.035 18 0 7,429 0
30JUL26 5.50 C 0.058 0.061 0.056 0.055 -0.019 18 1,200 6,615 +300
30JUL26 5.75 C 0.027 0.027 0.027 0.018 -0.010 18 500 4,433 +500
30JUL26 6.00 C 0.000 0.000 0.000 0.005 -0.004 18 0 259 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 210 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.445 -0.093 42 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.345 -0.060 39 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.241 -0.063 34 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.144 -0.062 33 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.046 -0.061 31 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.945 -0.060 28 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.850 -0.056 27 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.753 -0.058 25 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.652 -0.062 22 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.554 -0.066 20 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.465 -0.062 19 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.376 -0.066 18 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.308 -0.049 18 0 30 0
28AUG26 5.25 C 0.000 0.000 0.000 0.164 -0.033 18 0 540 0
28AUG26 5.50 C 0.000 0.000 0.000 0.078 -0.023 18 0 685 0
28AUG26 5.75 C 0.000 0.000 0.000 0.034 -0.012 18 0 700 0
28AUG26 6.00 C 0.000 0.000 0.000 0.013 -0.006 18 0 88 0
28AUG26 6.25 C 0.000 0.000 0.000 0.005 -0.002 18 0 89 0
28AUG26 6.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 89 0
28AUG26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 89 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.244 -0.057 62 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.146 -0.055 60 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 2.046 -0.056 56 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.940 -0.095 50 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.842 -0.093 48 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.742 -0.061 45 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.640 -0.099 41 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.542 -0.098 39 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.445 -0.093 38 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.345 -0.060 36 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.241 -0.065 31 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.144 -0.081 30 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 1.048 -0.059 29 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.946 -0.062 26 0 1,947 0
29SEP26 4.40 C 0.000 0.000 0.000 0.862 -0.044 27 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.753 -0.058 23 0 3,950 0
29SEP26 4.60 C 0.680 0.680 0.680 0.653 -0.080 20 20 2,930 -20
29SEP26 4.70 C 0.000 0.000 0.000 0.572 -0.066 21 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.477 -0.059 19 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.393 -0.063 18 0 5,443 0
29SEP26 5.00 C 0.000 0.000 0.000 0.328 -0.045 18 0 19,957 0
29SEP26 5.25 C 0.000 0.000 0.000 0.190 -0.032 18 0 4,505 0
29SEP26 5.50 C 0.000 0.000 0.000 0.106 -0.024 18 0 3,238 0
29SEP26 5.75 C 0.000 0.000 0.000 0.054 -0.015 18 0 869 0
29SEP26 6.00 C 0.000 0.000 0.000 0.025 -0.009 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.011 -0.005 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.005 -0.002 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 -0.001 18 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 23 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.146 -0.055 48 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 2.046 -0.056 46 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.940 -0.095 41 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.842 -0.093 39 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.742 -0.061 37 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.640 -0.099 33 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.542 -0.098 32 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.445 -0.093 31 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.345 -0.060 29 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.243 -0.063 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.144 -0.081 24 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 1.048 -0.059 23 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.946 -0.062 21 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.862 -0.051 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.760 -0.092 19 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.673 -0.060 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.586 -0.063 18 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.517 -0.054 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.455 -0.051 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.399 -0.046 19 0 1,657 0
30DEC26 5.25 C 0.000 0.000 0.000 0.279 -0.040 19 0 1,353 0
30DEC26 5.50 C 0.000 0.000 0.000 0.190 -0.029 19 0 441 0
30DEC26 5.75 C 0.000 0.000 0.000 0.125 -0.023 19 0 170 0
30DEC26 6.00 C 0.000 0.000 0.000 0.079 -0.017 19 0 548 0
30DEC26 6.25 C 0.000 0.000 0.000 0.051 -0.009 20 0 520 0
30DEC26 6.50 C 0.000 0.000 0.000 0.031 -0.008 20 0 364 0
30DEC26 6.75 C 0.000 0.000 0.000 0.018 -0.006 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.010 -0.004 20 0 217 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 -0.002 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 -0.001 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.940 -0.095 34 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.842 -0.093 33 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.742 -0.061 31 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.640 -0.099 28 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.542 -0.098 27 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.445 -0.093 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.345 -0.060 24 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.243 -0.063 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.144 -0.081 20 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.050 -0.060 19 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.955 -0.061 18 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.862 -0.058 17 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.773 -0.079 17 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.701 -0.055 17 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.634 -0.053 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.571 -0.048 18 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.511 -0.048 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.458 -0.043 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.339 -0.038 18 0 797 0
30MAR27 5.50 C 0.000 0.000 0.000 0.245 -0.031 19 0 936 0
30MAR27 5.75 C 0.000 0.000 0.000 0.173 -0.023 19 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.120 -0.017 19 0 124 0
30MAR27 6.25 C 0.000 0.000 0.000 0.082 -0.012 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.057 -0.010 19 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.037 -0.008 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.024 -0.005 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.015 -0.003 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.010 -0.002 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.006 -0.001 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.004 -0.001 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
TOTAL CALL 5,664 266,451 +3,498
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 93 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 82 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 77 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 56 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 47 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 38 0 1,819 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 33 0 3,280 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 29 0 2,823 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 4,340 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 20 0 25,378 0
28MAY26 4.90 P 0.000 0.000 0.000 0.002 +0.001 18 0 4,793 0
28MAY26 5.00 P 0.008 0.016 0.008 0.008 +0.004 17 227 19,798 -13
28MAY26 5.25 P 0.080 0.080 0.076 0.084 +0.029 17 131 3,858 -1
28MAY26 5.50 P 0.000 0.000 0.000 0.289 +0.063 22 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.530 +0.056 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.782 +0.066 38 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.030 +0.067 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.318 +0.104 87 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.533 +0.073 67 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.829 +0.114 115 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.030 +0.069 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.280 +0.070 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.530 +0.070 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.780 +0.070 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.030 +0.068 0 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 56 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 50 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 47 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 44 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 41 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 38 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 0.000 0.000 0.000 0.001 0.000 33 0 2,492 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 3,720 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 25 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 23 0 2,334 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 1,770 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 18 0 4,432 0
29JUN26 4.60 P 0.000 0.000 0.000 0.003 +0.001 18 0 8,396 0
29JUN26 4.70 P 0.000 0.000 0.000 0.006 +0.002 18 0 3,345 0
29JUN26 4.80 P 0.000 0.000 0.000 0.012 +0.004 17 0 2,281 0
29JUN26 4.90 P 0.028 0.032 0.028 0.024 +0.007 17 1,056 5,190 -179
29JUN26 5.00 P 0.043 0.049 0.043 0.044 +0.012 17 344 3,804 +144
29JUN26 5.25 P 0.120 0.148 0.120 0.138 +0.027 17 1,730 2,633 +1,630
29JUN26 5.50 P 0.320 0.320 0.320 0.314 +0.050 18 50 932 -50
29JUN26 5.75 P 0.000 0.000 0.000 0.532 +0.051 17 0 200 0
29JUN26 6.00 P 0.000 0.000 0.000 0.782 +0.066 23 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.030 +0.067 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.318 +0.104 49 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.533 +0.070 40 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.829 +0.114 64 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.030 +0.069 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.280 +0.068 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.530 +0.068 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.780 +0.064 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.030 +0.068 0 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 19 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.003 +0.001 18 0 581 0
30JUL26 4.40 P 0.000 0.000 0.000 0.005 +0.001 18 0 590 0
30JUL26 4.50 P 0.000 0.000 0.000 0.010 +0.002 18 0 140 0
30JUL26 4.60 P 0.000 0.000 0.000 0.019 +0.005 18 0 2,321 0
30JUL26 4.70 P 0.000 0.000 0.000 0.032 +0.007 18 0 1,322 0
30JUL26 4.80 P 0.000 0.000 0.000 0.052 +0.011 18 0 1,389 0
30JUL26 4.90 P 0.075 0.088 0.075 0.080 +0.016 18 405 1,311 +191
30JUL26 5.00 P 0.000 0.000 0.000 0.117 +0.022 18 0 587 0
30JUL26 5.25 P 0.000 0.000 0.000 0.243 +0.031 17 0 150 0
30JUL26 5.50 P 0.000 0.000 0.000 0.430 +0.046 17 0 1,153 0
30JUL26 5.75 P 0.000 0.000 0.000 0.650 +0.049 17 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.889 +0.060 13 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.130 +0.057 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.383 +0.060 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.626 +0.061 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.887 +0.067 29 0 1 0
30JUL26 7.25 P 0.000 0.000 0.000 2.120 +0.057 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.379 +0.074 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.632 +0.062 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.880 +0.072 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.117 +0.054 0 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.001 0.000 18 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.002 0.000 18 0 200 0
28AUG26 4.20 P 0.000 0.000 0.000 0.004 +0.001 18 0 260 0
28AUG26 4.30 P 0.000 0.000 0.000 0.007 +0.002 18 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.013 +0.004 18 0 300 0
28AUG26 4.50 P 0.000 0.000 0.000 0.021 +0.005 18 0 201 0
28AUG26 4.60 P 0.000 0.000 0.000 0.033 +0.007 18 0 90 0
28AUG26 4.70 P 0.000 0.000 0.000 0.051 +0.010 18 0 960 0
28AUG26 4.80 P 0.000 0.000 0.000 0.075 +0.014 18 0 660 0
28AUG26 4.90 P 0.106 0.115 0.106 0.107 +0.019 18 5 756 +3
28AUG26 5.00 P 0.140 0.150 0.140 0.146 +0.024 18 3 1,012 +1
28AUG26 5.25 P 0.237 0.237 0.237 0.270 +0.033 18 1 1 +1
28AUG26 5.50 P 0.000 0.000 0.000 0.448 +0.043 18 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.662 +0.048 18 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.893 +0.058 16 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.133 +0.060 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.383 +0.060 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.632 +0.066 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.887 +0.067 25 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.127 +0.064 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.379 +0.069 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.632 +0.062 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.880 +0.072 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.117 +0.054 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 33 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 31 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 29 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 27 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 26 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 24 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 22 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 21 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 19 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 +0.001 19 0 3,394 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 +0.001 19 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.005 +0.001 18 0 2,874 0
29SEP26 4.20 P 0.000 0.000 0.000 0.008 +0.002 18 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.014 +0.004 18 0 2,580 0
29SEP26 4.40 P 0.000 0.000 0.000 0.022 +0.005 18 0 686 0
29SEP26 4.50 P 0.047 0.047 0.047 0.034 +0.008 18 20 1,418 0
29SEP26 4.60 P 0.000 0.000 0.000 0.050 +0.010 18 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.071 +0.013 18 0 2,979 0
29SEP26 4.80 P 0.101 0.101 0.101 0.098 +0.017 18 10 3,034 0
29SEP26 4.90 P 0.000 0.000 0.000 0.132 +0.021 18 0 5,535 0
29SEP26 5.00 P 0.000 0.000 0.000 0.172 +0.025 18 0 2,432 0
29SEP26 5.25 P 0.000 0.000 0.000 0.297 +0.033 18 0 187 0
29SEP26 5.50 P 0.000 0.000 0.000 0.468 +0.043 18 0 61 0
29SEP26 5.75 P 0.000 0.000 0.000 0.674 +0.046 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.901 +0.066 18 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.137 +0.050 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.383 +0.060 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.632 +0.066 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.887 +0.067 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.127 +0.064 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.379 +0.069 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.632 +0.062 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.880 +0.061 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.120 +0.057 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 24 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 23 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 21 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.001 0.000 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.002 0.000 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.003 0.000 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.005 +0.001 20 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.007 +0.001 20 0 3,006 0
30DEC26 3.90 P 0.024 0.024 0.024 0.011 +0.001 20 256 3,048 +256
30DEC26 4.00 P 0.000 0.000 0.000 0.016 +0.002 20 0 4,249 0
30DEC26 4.10 P 0.000 0.000 0.000 0.024 +0.004 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.033 +0.004 20 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.046 +0.006 20 0 514 0
30DEC26 4.40 P 0.000 0.000 0.000 0.062 +0.008 20 0 642 0
30DEC26 4.50 P 0.000 0.000 0.000 0.082 +0.010 20 0 9,614 0
30DEC26 4.60 P 0.120 0.120 0.120 0.106 +0.011 20 109 1,819 +109
30DEC26 4.70 P 0.000 0.000 0.000 0.135 +0.015 20 0 2,083 0
30DEC26 4.80 P 0.000 0.000 0.000 0.168 +0.017 20 0 1,056 0
30DEC26 4.90 P 0.000 0.000 0.000 0.207 +0.020 20 0 226 0
30DEC26 5.00 P 0.253 0.253 0.253 0.252 +0.026 20 6 186 +6
30DEC26 5.25 P 0.000 0.000 0.000 0.384 +0.032 20 0 276 0
30DEC26 5.50 P 0.000 0.000 0.000 0.550 +0.044 21 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.742 +0.050 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.959 +0.059 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.192 +0.064 24 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.429 +0.060 26 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.672 +0.062 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.907 +0.056 28 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.153 +0.059 29 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.392 +0.059 28 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.637 +0.060 28 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.880 +0.059 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.130 +0.064 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.002 +0.001 20 0 221 0
30MAR27 3.40 P 0.000 0.000 0.000 0.003 +0.001 20 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.004 0.000 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.007 +0.002 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.010 +0.002 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.014 +0.002 19 0 166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.020 +0.003 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.028 +0.005 19 0 1,067 0
30MAR27 4.10 P 0.000 0.000 0.000 0.037 +0.004 19 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.051 +0.007 19 0 600 0
30MAR27 4.30 P 0.000 0.000 0.000 0.066 +0.009 19 0 120 0
30MAR27 4.40 P 0.000 0.000 0.000 0.085 +0.010 19 0 2,155 0
30MAR27 4.50 P 0.000 0.000 0.000 0.108 +0.012 19 0 2,422 0
30MAR27 4.60 P 0.000 0.000 0.000 0.135 +0.015 19 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.166 +0.017 19 0 1,206 0
30MAR27 4.80 P 0.000 0.000 0.000 0.202 +0.022 19 0 1,023 0
30MAR27 4.90 P 0.000 0.000 0.000 0.240 +0.022 19 0 1,068 0
30MAR27 5.00 P 0.000 0.000 0.000 0.286 +0.027 19 0 1,125 0
30MAR27 5.25 P 0.438 0.438 0.438 0.418 +0.034 20 7 242 0
30MAR27 5.50 P 0.000 0.000 0.000 0.578 +0.043 20 0 14 0
30MAR27 5.75 P 0.000 0.000 0.000 0.765 +0.051 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.974 +0.058 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.201 +0.063 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.441 +0.067 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.682 +0.062 26 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.921 +0.062 27 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.163 +0.064 28 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.404 +0.064 29 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.652 +0.069 30 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.884 +0.058 27 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.139 +0.069 31 0 0 0
TOTAL PUT 4,360 269,842 +2,098
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.78
28MAY26 4.90 C 0.000 0.000 0.000 3.896 -0.088 146 0 1,000 0
28MAY26 5.00 C 0.000 0.000 0.000 3.798 -0.163 145 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.549 -0.076 135 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.299 -0.166 124 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.032 -0.099 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.781 -0.109 0 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.549 -0.100 93 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.297 -0.101 81 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.033 -0.112 0 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.801 -0.081 67 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.534 -0.120 0 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.293 -0.114 42 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.037 -0.091 0 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.812 -0.067 37 0 2,097 0
28MAY26 8.25 C 0.000 0.000 0.000 0.545 -0.087 20 0 2,449 0
28MAY26 8.50 C 0.368 0.368 0.319 0.333 -0.073 22 975 2,343 -928
28MAY26 8.75 C 0.175 0.175 0.123 0.162 -0.054 21 570 8,886 -230
28MAY26 9.00 C 0.060 0.060 0.042 0.057 -0.033 20 542 21,888 +53
28MAY26 9.25 C 0.017 0.019 0.014 0.016 -0.012 20 825 5,702 -580
28MAY26 9.50 C 0.005 0.005 0.005 0.004 -0.003 21 49 2,194 -49
28MAY26 9.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 258 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 27 0 60 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 36 0 150 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 44 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.196 -0.093 66 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.084 -0.105 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 3.991 -0.184 0 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.896 -0.180 53 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.798 -0.178 61 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.549 -0.178 57 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.299 -0.166 50 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.044 -0.123 0 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.796 -0.108 0 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.549 -0.118 0 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.297 -0.127 0 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.049 -0.125 0 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.801 -0.120 0 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.560 -0.113 27 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.315 -0.110 25 0 3,176 0
29JUN26 7.75 C 0.000 0.000 0.000 1.060 -0.090 18 0 1,822 0
29JUN26 8.00 C 0.000 0.000 0.000 0.822 -0.090 18 0 16,708 0
29JUN26 8.25 C 0.000 0.000 0.000 0.619 -0.070 20 0 3,124 0
29JUN26 8.50 C 0.409 0.409 0.393 0.416 -0.078 19 71 5,021 -71
29JUN26 8.75 C 0.274 0.274 0.257 0.263 -0.065 18 160 5,151 +150
29JUN26 9.00 C 0.153 0.161 0.141 0.150 -0.053 18 202 6,192 +155
29JUN26 9.25 C 0.090 0.090 0.078 0.078 -0.040 18 325 6,390 +85
29JUN26 9.50 C 0.042 0.045 0.042 0.036 -0.026 18 95 4,054 -35
29JUN26 9.75 C 0.025 0.026 0.025 0.015 -0.015 18 80 1,389 +30
29JUN26 10.00 C 0.000 0.000 0.000 0.006 -0.007 18 0 1,080 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 0.000 23 0 490 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 31 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 35 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.549 -0.178 50 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.299 -0.166 41 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.044 -0.123 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.796 -0.114 0 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.549 -0.118 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.298 -0.126 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.049 -0.125 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.803 -0.118 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.560 -0.113 25 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.315 -0.110 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.065 -0.089 19 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.831 -0.089 19 0 902 0
30JUL26 8.25 C 0.595 0.595 0.595 0.630 -0.073 20 30 612 +30
30JUL26 8.50 C 0.472 0.472 0.439 0.445 -0.065 20 190 1,164 +190
30JUL26 8.75 C 0.311 0.311 0.277 0.296 -0.065 19 120 989 +120
30JUL26 9.00 C 0.211 0.211 0.182 0.183 -0.055 19 274 2,778 +274
30JUL26 9.25 C 0.116 0.116 0.116 0.108 -0.039 19 10 1,450 0
30JUL26 9.50 C 0.066 0.066 0.066 0.059 -0.028 19 30 663 0
30JUL26 9.75 C 0.048 0.049 0.042 0.031 -0.018 19 180 742 0
30JUL26 10.00 C 0.000 0.000 0.000 0.015 -0.011 19 0 739 0
30JUL26 10.50 C 0.000 0.000 0.000 0.004 -0.003 19 0 362 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 3.044 -0.124 0 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 2.796 -0.126 0 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 2.549 -0.124 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.298 -0.126 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.050 -0.125 0 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 1.803 -0.123 0 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.560 -0.117 23 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.315 -0.110 22 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.073 -0.088 20 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.848 -0.085 20 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.649 -0.077 20 0 30 0
28AUG26 8.50 C 0.478 0.478 0.478 0.484 -0.061 20 30 60 0
28AUG26 8.75 C 0.000 0.000 0.000 0.345 -0.060 20 0 210 0
28AUG26 9.00 C 0.242 0.242 0.242 0.240 -0.047 20 30 341 +30
28AUG26 9.25 C 0.000 0.000 0.000 0.160 -0.036 20 0 216 0
28AUG26 9.50 C 0.000 0.000 0.000 0.104 -0.027 20 0 60 0
28AUG26 9.75 C 0.000 0.000 0.000 0.065 -0.021 20 0 130 0
28AUG26 10.00 C 0.000 0.000 0.000 0.040 -0.014 20 0 195 0
28AUG26 10.50 C 0.000 0.000 0.000 0.014 -0.006 20 0 114 0
28AUG26 11.00 C 0.000 0.000 0.000 0.005 -0.002 20 0 0 0
28AUG26 11.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 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 27 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 31 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 4.092 -0.121 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.991 -0.184 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.896 -0.180 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.798 -0.178 46 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.549 -0.178 43 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.299 -0.166 35 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.044 -0.124 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.796 -0.126 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.549 -0.124 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.299 -0.125 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.050 -0.125 0 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.803 -0.123 0 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.560 -0.119 21 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.324 -0.110 22 0 1,863 0
29SEP26 7.75 C 0.000 0.000 0.000 1.084 -0.114 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.898 -0.051 22 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.703 -0.051 21 0 2,338 0
29SEP26 8.50 C 0.000 0.000 0.000 0.528 -0.058 20 0 8,022 0
29SEP26 8.75 C 0.385 0.399 0.385 0.399 -0.057 20 206 3,610 0
29SEP26 9.00 C 0.290 0.297 0.289 0.295 -0.045 20 155 8,851 -48
29SEP26 9.25 C 0.000 0.000 0.000 0.213 -0.036 20 0 592 0
29SEP26 9.50 C 0.157 0.157 0.157 0.151 -0.028 20 200 880 0
29SEP26 9.75 C 0.000 0.000 0.000 0.105 -0.021 20 0 482 0
29SEP26 10.00 C 0.000 0.000 0.000 0.071 -0.017 20 0 605 0
29SEP26 10.50 C 0.000 0.000 0.000 0.031 -0.009 20 0 120 0
29SEP26 11.00 C 0.000 0.000 0.000 0.013 -0.004 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.005 -0.002 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.002 -0.001 20 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 3.991 -0.184 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.896 -0.180 35 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.798 -0.178 41 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.549 -0.178 38 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.299 -0.166 33 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.044 -0.124 0 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.798 -0.125 0 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.549 -0.126 0 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.299 -0.125 0 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.050 -0.125 0 0 61 0
30DEC26 7.00 C 1.750 1.750 1.750 1.808 -0.118 20 10 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.569 -0.113 20 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.342 -0.111 20 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.160 -0.080 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 0.951 -0.082 20 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.822 -0.065 21 0 613 0
30DEC26 8.50 C 0.651 0.651 0.651 0.665 -0.055 21 5 667 +5
30DEC26 8.75 C 0.523 0.537 0.523 0.549 -0.049 21 48 149 -25
30DEC26 9.00 C 0.426 0.426 0.426 0.450 -0.041 21 30 232 -8
30DEC26 9.25 C 0.000 0.000 0.000 0.364 -0.035 21 0 751 0
30DEC26 9.50 C 0.000 0.000 0.000 0.290 -0.034 21 0 926 0
30DEC26 9.75 C 0.000 0.000 0.000 0.232 -0.027 21 0 186 0
30DEC26 10.00 C 0.000 0.000 0.000 0.183 -0.022 21 0 518 0
30DEC26 10.50 C 0.000 0.000 0.000 0.112 -0.021 21 0 184 0
30DEC26 11.00 C 0.000 0.000 0.000 0.069 -0.010 22 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.039 -0.007 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.022 -0.004 22 0 54 0
30DEC26 12.50 C 0.000 0.000 0.000 0.012 -0.002 22 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.004 0.000 22 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.896 -0.180 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.798 -0.178 34 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.549 -0.178 32 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.299 -0.166 27 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.044 -0.124 0 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.798 -0.125 0 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.549 -0.126 0 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.299 -0.125 0 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.053 -0.124 14 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.812 -0.124 18 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.586 -0.114 18 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.389 -0.096 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.254 -0.032 21 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.091 -0.066 21 0 2,774 0
30MAR27 8.25 C 0.000 0.000 0.000 0.937 -0.068 21 0 2,536 0
30MAR27 8.50 C 0.000 0.000 0.000 0.784 -0.058 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.671 -0.051 21 0 177 0
30MAR27 9.00 C 0.000 0.000 0.000 0.568 -0.044 21 0 236 0
30MAR27 9.25 C 0.000 0.000 0.000 0.476 -0.044 21 0 79 0
30MAR27 9.50 C 0.352 0.352 0.352 0.400 -0.037 21 30 6,780 +30
30MAR27 9.75 C 0.000 0.000 0.000 0.332 -0.031 21 0 106 0
30MAR27 10.00 C 0.000 0.000 0.000 0.274 -0.030 21 0 427 0
30MAR27 10.50 C 0.000 0.000 0.000 0.183 -0.023 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.121 -0.017 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.084 -0.010 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.053 -0.008 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.033 -0.005 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.021 -0.003 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.013 -0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.008 -0.001 22 0 0 0
TOTAL CALL 5,472 189,877 -822
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 110 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 98 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 90 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 74 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 67 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 60 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 39 0 3,645 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 33 0 4,285 0
28MAY26 7.75 P 0.001 0.001 0.001 0.001 0.000 27 10 9,487 -10
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 21 0 7,095 0
28MAY26 8.25 P 0.011 0.011 0.010 0.008 +0.004 21 100 14,195 -20
28MAY26 8.50 P 0.032 0.040 0.024 0.037 +0.013 20 938 5,072 +287
28MAY26 8.75 P 0.110 0.124 0.088 0.117 +0.036 20 5,417 20,412 -2,213
28MAY26 9.00 P 0.300 0.300 0.300 0.263 +0.057 19 26 2,938 0
28MAY26 9.25 P 0.000 0.000 0.000 0.481 +0.086 21 0 242 0
28MAY26 9.50 P 0.000 0.000 0.000 0.720 +0.088 0 0 100 0
28MAY26 9.75 P 0.000 0.000 0.000 0.970 +0.090 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.220 +0.090 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.720 +0.090 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.220 +0.090 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.720 +0.090 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.220 +0.090 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.720 +0.090 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.220 +0.090 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.720 +0.090 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.220 +0.090 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 65 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 63 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 61 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 59 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 57 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 53 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 48 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 44 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 40 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 36 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 2,909 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.001 0.000 21 0 30,234 0
29JUN26 7.50 P 0.000 0.000 0.000 0.002 0.000 19 0 5,692 0
29JUN26 7.75 P 0.000 0.000 0.000 0.005 -0.001 18 0 3,555 0
29JUN26 8.00 P 0.021 0.021 0.020 0.017 0.000 18 110 11,244 +100
29JUN26 8.25 P 0.048 0.052 0.046 0.046 +0.005 18 310 19,563 +185
29JUN26 8.50 P 0.105 0.111 0.095 0.100 +0.010 18 171 4,222 +26
29JUN26 8.75 P 0.180 0.225 0.180 0.194 +0.021 17 531 6,020 +449
29JUN26 9.00 P 0.352 0.352 0.352 0.346 +0.044 18 10 1,833 +10
29JUN26 9.25 P 0.000 0.000 0.000 0.538 +0.067 20 0 943 0
29JUN26 9.50 P 0.000 0.000 0.000 0.736 +0.069 18 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.972 +0.078 18 0 160 0
29JUN26 10.00 P 0.000 0.000 0.000 1.220 +0.089 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.728 +0.098 31 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.221 +0.091 33 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.722 +0.092 39 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.227 +0.097 48 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.720 +0.090 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.228 +0.098 58 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.723 +0.093 60 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.222 +0.092 63 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 35 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 26 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 23 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 20 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.003 0.000 20 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.007 0.000 19 0 3,871 0
30JUL26 7.50 P 0.000 0.000 0.000 0.019 +0.001 19 0 865 0
30JUL26 7.75 P 0.000 0.000 0.000 0.043 +0.003 19 0 3,320 0
30JUL26 8.00 P 0.000 0.000 0.000 0.087 +0.011 19 0 2,461 0
30JUL26 8.25 P 0.158 0.158 0.158 0.155 +0.018 19 115 7,546 0
30JUL26 8.50 P 0.260 0.262 0.260 0.256 +0.031 19 57 3,715 0
30JUL26 8.75 P 0.384 0.396 0.372 0.378 +0.031 18 156 1,045 +97
30JUL26 9.00 P 0.533 0.565 0.533 0.549 +0.050 18 34 501 +34
30JUL26 9.25 P 0.000 0.000 0.000 0.747 +0.068 19 0 439 0
30JUL26 9.50 P 0.000 0.000 0.000 0.960 +0.069 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.188 +0.076 19 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.427 +0.109 19 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.915 +0.116 19 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.409 +0.120 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.903 +0.110 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.401 +0.115 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.899 +0.112 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.400 +0.114 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.895 +0.112 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.396 +0.114 0 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.002 0.000 21 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.004 0.000 20 0 0 0
28AUG26 7.00 P 0.016 0.016 0.016 0.010 +0.002 20 200 200 +200
28AUG26 7.25 P 0.000 0.000 0.000 0.021 +0.003 20 0 2,010 0
28AUG26 7.50 P 0.000 0.000 0.000 0.043 +0.005 20 0 457 0
28AUG26 7.75 P 0.000 0.000 0.000 0.078 +0.009 20 0 540 0
28AUG26 8.00 P 0.125 0.125 0.125 0.130 +0.014 20 18 48 +8
28AUG26 8.25 P 0.000 0.000 0.000 0.207 +0.022 19 0 60 0
28AUG26 8.50 P 0.318 0.318 0.318 0.313 +0.033 19 28 450 -28
28AUG26 8.75 P 0.438 0.450 0.426 0.444 +0.043 19 90 317 +90
28AUG26 9.00 P 0.000 0.000 0.000 0.598 +0.049 19 0 90 0
28AUG26 9.25 P 0.000 0.000 0.000 0.781 +0.060 19 0 375 0
28AUG26 9.50 P 0.000 0.000 0.000 0.995 +0.068 20 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.212 +0.074 20 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 1.440 +0.103 20 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 1.919 +0.112 19 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 2.409 +0.116 0 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 2.907 +0.103 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 3.405 +0.119 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.904 +0.117 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 4.400 +0.114 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.899 +0.116 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 5.396 +0.114 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 26 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 20 0 2,616 0
29SEP26 6.75 P 0.000 0.000 0.000 0.010 +0.002 20 0 2,493 0
29SEP26 7.00 P 0.000 0.000 0.000 0.020 +0.003 20 0 26,289 0
29SEP26 7.25 P 0.000 0.000 0.000 0.039 +0.006 20 0 5,756 0
29SEP26 7.50 P 0.000 0.000 0.000 0.069 +0.008 20 0 15,510 0
29SEP26 7.75 P 0.000 0.000 0.000 0.113 +0.015 20 0 2,964 0
29SEP26 8.00 P 0.000 0.000 0.000 0.171 +0.020 20 0 3,462 0
29SEP26 8.25 P 0.000 0.000 0.000 0.253 +0.026 20 0 1,474 0
29SEP26 8.50 P 0.367 0.367 0.348 0.358 +0.033 20 18 10,017 -3
29SEP26 8.75 P 0.000 0.000 0.000 0.491 +0.044 20 0 377 0
29SEP26 9.00 P 0.000 0.000 0.000 0.644 +0.052 19 0 32 0
29SEP26 9.25 P 0.000 0.000 0.000 0.818 +0.059 19 0 120 0
29SEP26 9.50 P 0.000 0.000 0.000 1.026 +0.066 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.235 +0.071 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.454 +0.098 20 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.924 +0.109 19 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.411 +0.118 16 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.907 +0.103 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.405 +0.119 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.904 +0.117 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.402 +0.116 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.899 +0.116 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.398 +0.116 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 22 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 +0.001 22 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.008 +0.001 22 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.014 +0.001 21 0 1,078 0
30DEC26 6.50 P 0.000 0.000 0.000 0.026 +0.003 22 0 1,671 0
30DEC26 6.75 P 0.000 0.000 0.000 0.044 +0.006 22 0 1,971 0
30DEC26 7.00 P 0.079 0.079 0.079 0.071 +0.009 22 143 19,193 +143
30DEC26 7.25 P 0.000 0.000 0.000 0.108 +0.012 22 0 1,506 0
30DEC26 7.50 P 0.168 0.168 0.168 0.159 +0.016 22 3 972 +3
30DEC26 7.75 P 0.000 0.000 0.000 0.224 +0.020 22 0 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.305 +0.025 22 0 1,846 0
30DEC26 8.25 P 0.000 0.000 0.000 0.404 +0.030 22 0 174 0
30DEC26 8.50 P 0.000 0.000 0.000 0.522 +0.036 22 0 374 0
30DEC26 8.75 P 0.000 0.000 0.000 0.658 +0.044 22 0 325 0
30DEC26 9.00 P 0.000 0.000 0.000 0.811 +0.051 22 0 308 0
30DEC26 9.25 P 0.000 0.000 0.000 0.979 +0.058 23 0 807 0
30DEC26 9.50 P 0.000 0.000 0.000 1.129 +0.060 21 0 170 0
30DEC26 9.75 P 0.000 0.000 0.000 1.362 +0.067 23 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.574 +0.074 24 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.025 +0.094 26 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.494 +0.105 27 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.964 +0.108 28 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.444 +0.117 29 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.926 +0.115 29 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.409 +0.114 27 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.899 +0.116 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.398 +0.116 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 0.002 +0.001 23 0 60 0
30MAR27 5.25 P 0.010 0.010 0.010 0.003 0.000 22 5 65 +5
30MAR27 5.50 P 0.000 0.000 0.000 0.006 +0.001 22 0 0 0
30MAR27 5.75 P 0.020 0.020 0.020 0.010 +0.001 21 5 139 +5
30MAR27 6.00 P 0.000 0.000 0.000 0.018 +0.002 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.031 +0.003 21 0 363 0
30MAR27 6.50 P 0.000 0.000 0.000 0.050 +0.005 21 0 505 0
30MAR27 6.75 P 0.000 0.000 0.000 0.076 +0.007 21 0 664 0
30MAR27 7.00 P 0.000 0.000 0.000 0.111 +0.008 21 0 1,163 0
30MAR27 7.25 P 0.000 0.000 0.000 0.158 +0.011 21 0 340 0
30MAR27 7.50 P 0.226 0.226 0.226 0.218 +0.015 21 33 522 +33
30MAR27 7.75 P 0.296 0.296 0.296 0.292 +0.020 22 65 402 +65
30MAR27 8.00 P 0.000 0.000 0.000 0.380 +0.026 22 0 2,770 0
30MAR27 8.25 P 0.000 0.000 0.000 0.482 +0.029 22 0 2,811 0
30MAR27 8.50 P 0.000 0.000 0.000 0.601 +0.033 22 0 6,454 0
30MAR27 8.75 P 0.000 0.000 0.000 0.737 +0.041 22 0 493 0
30MAR27 9.00 P 0.000 0.000 0.000 0.886 +0.048 22 0 323 0
30MAR27 9.25 P 1.080 1.080 1.080 1.048 +0.049 22 30 60 +30
30MAR27 9.50 P 0.000 0.000 0.000 1.228 +0.057 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.418 +0.063 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.620 +0.066 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.055 +0.075 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.523 +0.087 26 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.000 +0.106 28 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.474 +0.112 29 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 3.953 +0.118 30 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.436 +0.121 30 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.926 +0.130 31 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.407 +0.122 30 0 0 0
TOTAL PUT 8,623 348,738 -504
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.89
28MAY26 4.30 C 0.000 0.000 0.000 2.611 -0.133 134 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.500 -0.201 109 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.400 -0.146 104 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.300 -0.146 99 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.200 -0.163 94 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.094 -0.161 0 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.014 -0.126 104 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 1.910 -0.135 95 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.657 -0.134 79 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.411 -0.130 71 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.162 -0.130 60 0 0 0
28MAY26 6.00 C 0.887 0.887 0.887 0.922 -0.124 54 100 100 +100
28MAY26 6.25 C 0.000 0.000 0.000 0.646 -0.150 18 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.402 -0.147 19 0 68 0
28MAY26 6.75 C 0.196 0.196 0.196 0.190 -0.126 19 50 268 -9
28MAY26 7.00 C 0.100 0.100 0.060 0.063 -0.076 20 190 5,167 -190
28MAY26 7.25 C 0.029 0.030 0.017 0.014 -0.031 21 620 7,705 +155
28MAY26 7.50 C 0.000 0.000 0.000 0.002 -0.007 21 0 3,682 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 -0.001 25 0 2,865 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 0 941 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.928 -0.121 88 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.824 -0.129 81 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.706 -0.188 57 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.611 -0.186 63 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.512 -0.189 61 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.407 -0.150 50 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.308 -0.143 49 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.215 -0.148 55 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.131 -0.124 62 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.021 -0.129 54 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 1.929 -0.123 55 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.670 -0.135 43 0 19 0
29JUN26 5.50 C 0.000 0.000 0.000 1.431 -0.122 41 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 1.187 -0.119 36 0 1 0
29JUN26 6.00 C 0.000 0.000 0.000 0.941 -0.121 31 0 0 0
29JUN26 6.25 C 0.000 0.000 0.000 0.697 -0.123 25 0 190 0
29JUN26 6.50 C 0.000 0.000 0.000 0.461 -0.131 20 0 90 0
29JUN26 6.75 C 0.000 0.000 0.000 0.280 -0.113 19 0 21,699 0
29JUN26 7.00 C 0.199 0.199 0.166 0.157 -0.073 20 205 22,265 -130
29JUN26 7.25 C 0.091 0.091 0.074 0.078 -0.053 20 169 18,499 -29
29JUN26 7.50 C 0.053 0.053 0.037 0.033 -0.029 20 293 3,873 +120
29JUN26 7.75 C 0.028 0.028 0.022 0.012 -0.014 20 61 1,245 0
29JUN26 8.00 C 0.000 0.000 0.000 0.004 -0.006 20 0 500 0
29JUN26 8.25 C 0.000 0.000 0.000 0.002 -0.002 21 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 22 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 25 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.440 -0.122 55 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.344 -0.126 54 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.247 -0.122 53 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.145 -0.125 49 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.046 -0.121 47 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.949 -0.122 46 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.696 -0.127 39 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.459 -0.118 36 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.209 -0.124 30 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.967 -0.116 26 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.738 -0.114 23 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.515 -0.125 20 0 360 0
30JUL26 6.75 C 0.000 0.000 0.000 0.351 -0.106 20 0 379 0
30JUL26 7.00 C 0.231 0.231 0.231 0.227 -0.079 20 11 351 +11
30JUL26 7.25 C 0.000 0.000 0.000 0.135 -0.063 20 0 209 0
30JUL26 7.50 C 0.095 0.095 0.082 0.077 -0.041 20 60 598 -25
30JUL26 7.75 C 0.065 0.065 0.047 0.040 -0.026 20 270 409 +167
30JUL26 8.00 C 0.000 0.000 0.000 0.020 -0.014 20 0 1,054 0
30JUL26 8.25 C 0.000 0.000 0.000 0.009 -0.008 20 0 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.004 -0.004 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.002 -0.002 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 23 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 2.358 -0.119 48 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 2.256 -0.122 45 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 2.155 -0.124 42 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.059 -0.124 41 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.961 -0.121 39 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.719 -0.119 36 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 1.476 -0.122 32 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 1.233 -0.124 28 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.997 -0.111 25 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.779 -0.108 23 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 0.570 -0.116 21 0 150 0
28AUG26 6.75 C 0.000 0.000 0.000 0.412 -0.103 21 0 30 0
28AUG26 7.00 C 0.000 0.000 0.000 0.283 -0.083 21 0 1,510 0
28AUG26 7.25 C 0.000 0.000 0.000 0.189 -0.064 21 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.121 -0.049 21 0 60 0
28AUG26 7.75 C 0.080 0.085 0.080 0.073 -0.034 21 3 52 +2
28AUG26 8.00 C 0.000 0.000 0.000 0.043 -0.022 21 0 60 0
28AUG26 8.25 C 0.000 0.000 0.000 0.024 -0.014 21 0 62 0
28AUG26 8.50 C 0.000 0.000 0.000 0.013 -0.008 21 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.007 -0.005 21 0 20 0
28AUG26 9.00 C 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.962 -0.117 53 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.862 -0.118 51 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.763 -0.131 49 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.661 -0.136 46 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.567 -0.134 46 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 2.466 -0.119 43 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 2.358 -0.129 39 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.265 -0.124 39 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.168 -0.126 38 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.073 -0.121 37 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.977 -0.120 36 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.737 -0.119 33 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 1.498 -0.119 30 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 1.258 -0.124 26 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.031 -0.107 24 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 0.822 -0.104 23 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.614 -0.120 20 0 12,996 0
29SEP26 6.75 C 0.500 0.500 0.500 0.468 -0.100 21 2 5,861 -2
29SEP26 7.00 C 0.368 0.368 0.368 0.339 -0.086 21 1 1,752 -1
29SEP26 7.25 C 0.000 0.000 0.000 0.242 -0.067 21 0 14,042 0
29SEP26 7.50 C 0.000 0.000 0.000 0.168 -0.054 21 0 613 0
29SEP26 7.75 C 0.000 0.000 0.000 0.111 -0.042 21 0 210 0
29SEP26 8.00 C 0.000 0.000 0.000 0.072 -0.030 21 0 560 0
29SEP26 8.25 C 0.000 0.000 0.000 0.045 -0.021 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.027 -0.015 21 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.016 -0.010 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.010 -0.006 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.006 -0.003 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.003 -0.003 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.796 -0.130 44 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.701 -0.128 43 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.602 -0.130 41 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.504 -0.131 40 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.417 -0.114 40 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.313 -0.122 38 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.217 -0.122 36 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.122 -0.122 35 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.024 -0.124 34 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.778 -0.124 30 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.538 -0.140 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.309 -0.143 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.094 -0.137 23 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 0.871 -0.124 21 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.716 -0.098 22 0 3,310 0
30DEC26 6.75 C 0.000 0.000 0.000 0.569 -0.105 22 0 2,322 0
30DEC26 7.00 C 0.000 0.000 0.000 0.440 -0.092 21 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.335 -0.077 21 0 636 0
30DEC26 7.50 C 0.000 0.000 0.000 0.250 -0.064 21 0 532 0
30DEC26 7.75 C 0.000 0.000 0.000 0.183 -0.052 21 0 141 0
30DEC26 8.00 C 0.000 0.000 0.000 0.132 -0.041 21 0 203 0
30DEC26 8.25 C 0.000 0.000 0.000 0.093 -0.033 21 0 386 0
30DEC26 8.50 C 0.000 0.000 0.000 0.065 -0.025 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.045 -0.018 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.031 -0.013 21 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.021 -0.009 21 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.014 -0.007 21 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.009 -0.005 21 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.006 -0.003 21 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.704 -0.125 39 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.605 -0.127 38 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.513 -0.122 37 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.417 -0.119 36 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.313 -0.125 34 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.221 -0.122 33 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.126 -0.125 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.032 -0.124 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.792 -0.131 28 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.563 -0.133 26 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.346 -0.127 25 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.146 -0.121 24 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 0.963 -0.080 23 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.766 -0.108 21 0 50 0
30MAR27 6.75 C 0.000 0.000 0.000 0.655 -0.091 23 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.535 -0.072 22 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.433 -0.064 22 0 26 0
30MAR27 7.50 C 0.000 0.000 0.000 0.347 -0.051 22 0 170 0
30MAR27 7.75 C 0.000 0.000 0.000 0.275 -0.042 22 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.215 -0.037 22 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.168 -0.030 22 0 48 0
30MAR27 8.50 C 0.000 0.000 0.000 0.131 -0.022 22 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.101 -0.017 22 0 45 0
30MAR27 9.00 C 0.000 0.000 0.000 0.076 -0.016 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.059 -0.011 22 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.044 -0.009 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.033 -0.007 22 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.025 -0.005 22 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.014 -0.003 22 0 0 0
TOTAL CALL 2,035 160,815 +169
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 84 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 80 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 73 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 69 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 65 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 56 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 47 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 39 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,298 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 22 0 3,651 0
28MAY26 6.50 P 0.012 0.012 0.010 0.008 +0.005 21 35 11,564 +10
28MAY26 6.75 P 0.030 0.051 0.030 0.051 +0.028 21 530 5,399 +515
28MAY26 7.00 P 0.125 0.171 0.109 0.164 +0.067 19 1,538 5,432 +266
28MAY26 7.25 P 0.339 0.375 0.339 0.375 +0.120 23 933 2,178 +850
28MAY26 7.50 P 0.000 0.000 0.000 0.610 +0.135 0 0 4,234 0
28MAY26 7.75 P 0.000 0.000 0.000 0.860 +0.150 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.110 +0.150 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.360 +0.150 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.658 +0.198 84 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.860 +0.150 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.110 +0.145 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.360 +0.145 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.610 +0.145 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.860 +0.145 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.110 +0.145 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.610 +0.146 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 54 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 52 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 50 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 47 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 43 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 41 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 39 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 37 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 35 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 2,403 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 21 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.004 +0.002 20 0 24,370 0
29JUN26 6.25 P 0.000 0.000 0.000 0.017 +0.007 20 25 3,853 -25
29JUN26 6.50 P 0.040 0.055 0.040 0.053 +0.021 20 175 4,853 +145
29JUN26 6.75 P 0.125 0.129 0.117 0.125 +0.041 20 1,035 2,391 -48
29JUN26 7.00 P 0.202 0.202 0.202 0.245 +0.065 20 30 6,835 0
29JUN26 7.25 P 0.000 0.000 0.000 0.426 +0.105 21 0 10,559 0
29JUN26 7.50 P 0.000 0.000 0.000 0.613 +0.096 16 0 66 0
29JUN26 7.75 P 0.000 0.000 0.000 0.862 +0.135 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.110 +0.135 0 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.360 +0.150 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.658 +0.189 47 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.860 +0.150 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.110 +0.140 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.360 +0.145 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.610 +0.143 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.860 +0.145 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.110 +0.145 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.610 +0.146 0 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 27 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 23 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.002 +0.001 21 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.006 +0.002 21 0 230 0
30JUL26 6.00 P 0.029 0.029 0.029 0.017 +0.006 20 1 290 +1
30JUL26 6.25 P 0.049 0.049 0.049 0.044 +0.015 20 91 163 +55
30JUL26 6.50 P 0.086 0.092 0.086 0.097 +0.030 20 101 297 +50
30JUL26 6.75 P 0.000 0.000 0.000 0.176 +0.041 20 0 474 0
30JUL26 7.00 P 0.000 0.000 0.000 0.300 +0.068 20 0 538 0
30JUL26 7.25 P 0.400 0.462 0.400 0.449 +0.074 19 50 947 +50
30JUL26 7.50 P 0.000 0.000 0.000 0.656 +0.100 20 0 280 0
30JUL26 7.75 P 0.000 0.000 0.000 0.875 +0.130 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.112 +0.137 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.360 +0.146 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.658 +0.189 38 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.860 +0.145 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.110 +0.140 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.360 +0.142 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.610 +0.143 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.860 +0.144 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.110 +0.144 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.610 +0.146 0 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.002 +0.001 21 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.005 +0.001 21 0 30 0
28AUG26 5.75 P 0.000 0.000 0.000 0.014 +0.004 21 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.034 +0.011 21 0 0 0
28AUG26 6.25 P 0.078 0.078 0.078 0.073 +0.021 21 5 35 +5
28AUG26 6.50 P 0.133 0.133 0.133 0.136 +0.034 21 21 31 +21
28AUG26 6.75 P 0.196 0.196 0.196 0.222 +0.045 20 1 294 +1
28AUG26 7.00 P 0.000 0.000 0.000 0.346 +0.070 20 0 1,107 0
28AUG26 7.25 P 0.444 0.444 0.444 0.504 +0.089 21 30 390 +30
28AUG26 7.50 P 0.000 0.000 0.000 0.685 +0.095 20 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 0.875 +0.103 18 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.120 +0.134 20 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.361 +0.138 21 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 1.658 +0.189 33 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 1.860 +0.142 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.110 +0.140 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.360 +0.142 0 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 2.610 +0.143 0 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.860 +0.144 0 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.110 +0.144 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 3.610 +0.140 0 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 29 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 27 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 24 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.002 +0.001 22 0 785 0
29SEP26 5.25 P 0.000 0.000 0.000 0.005 +0.002 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.012 +0.004 21 0 36,552 0
29SEP26 5.75 P 0.000 0.000 0.000 0.027 +0.008 21 0 19,112 0
29SEP26 6.00 P 0.000 0.000 0.000 0.055 +0.014 21 0 10,109 0
29SEP26 6.25 P 0.105 0.105 0.105 0.102 +0.024 21 100 12,368 +100
29SEP26 6.50 P 0.177 0.177 0.177 0.173 +0.038 21 50 2,335 +50
29SEP26 6.75 P 0.000 0.000 0.000 0.264 +0.052 21 0 1,332 0
29SEP26 7.00 P 0.000 0.000 0.000 0.386 +0.069 21 0 695 0
29SEP26 7.25 P 0.000 0.000 0.000 0.538 +0.085 21 0 514 0
29SEP26 7.50 P 0.000 0.000 0.000 0.705 +0.087 20 0 30 0
29SEP26 7.75 P 0.000 0.000 0.000 0.916 +0.115 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.120 +0.114 19 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.366 +0.129 21 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.658 +0.186 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.860 +0.142 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.110 +0.140 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.360 +0.141 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.610 +0.143 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.860 +0.144 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.110 +0.144 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.617 +0.147 41 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 0.000 22 0 30 0
30DEC26 4.30 P 0.000 0.000 0.000 0.001 0.000 21 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 0.000 21 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 +0.001 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 +0.001 21 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.012 +0.002 21 0 230 0
30DEC26 5.25 P 0.000 0.000 0.000 0.026 +0.006 21 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.048 +0.009 21 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.085 +0.016 21 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.131 +0.018 20 0 360 0
30DEC26 6.25 P 0.000 0.000 0.000 0.204 +0.032 21 0 1,122 0
30DEC26 6.50 P 0.000 0.000 0.000 0.288 +0.043 20 0 3,575 0
30DEC26 6.75 P 0.000 0.000 0.000 0.399 +0.055 20 0 2,466 0
30DEC26 7.00 P 0.000 0.000 0.000 0.531 +0.068 20 0 106 0
30DEC26 7.25 P 0.618 0.618 0.618 0.683 +0.080 20 22 140 +22
30DEC26 7.50 P 0.000 0.000 0.000 0.852 +0.092 19 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 1.037 +0.074 19 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.237 +0.114 18 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.448 +0.091 17 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.664 +0.098 14 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.896 +0.105 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.126 +0.110 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.361 +0.111 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.652 +0.168 21 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.894 +0.172 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.138 +0.161 21 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.628 +0.158 20 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.007 +0.002 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.009 +0.003 22 0 90 0
30MAR27 4.60 P 0.000 0.000 0.000 0.012 +0.003 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.016 +0.005 22 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.021 +0.006 22 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.027 +0.008 22 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.034 +0.009 22 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.059 +0.015 22 0 435 0
30MAR27 5.50 P 0.093 0.093 0.093 0.093 +0.019 22 3 94 +3
30MAR27 5.75 P 0.000 0.000 0.000 0.141 +0.025 22 0 602 0
30MAR27 6.00 P 0.190 0.190 0.190 0.201 +0.030 22 83 409 +83
30MAR27 6.25 P 0.000 0.000 0.000 0.280 +0.043 21 0 428 0
30MAR27 6.50 P 0.355 0.355 0.355 0.377 +0.058 21 10 135 +10
30MAR27 6.75 P 0.000 0.000 0.000 0.491 +0.069 21 0 199 0
30MAR27 7.00 P 0.600 0.600 0.600 0.622 +0.079 21 5 839 0
30MAR27 7.25 P 0.000 0.000 0.000 0.771 +0.090 21 0 1,298 0
30MAR27 7.50 P 0.000 0.000 0.000 0.935 +0.094 21 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.146 +0.133 22 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.299 +0.098 20 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.497 +0.092 19 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.705 +0.094 18 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.926 +0.100 17 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.156 +0.108 15 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.386 +0.110 0 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.652 +0.140 19 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.909 +0.164 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.149 +0.172 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.634 +0.164 22 0 0 0
TOTAL PUT 4,874 256,833 +2,194
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.09
28MAY26 3.90 C 0.000 0.000 0.000 1.194 -0.011 51 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.094 -0.011 45 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 0.994 -0.011 40 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.894 -0.011 34 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.794 -0.011 26 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.694 -0.012 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.594 -0.012 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.492 -0.015 0 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.392 -0.018 0 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.294 -0.019 0 0 0 0
28MAY26 4.90 C 0.220 0.220 0.220 0.200 -0.022 15 30 75 +30
28MAY26 5.00 C 0.134 0.134 0.134 0.119 -0.019 15 30 250 +30
28MAY26 5.25 C 0.000 0.000 0.000 0.016 -0.006 17 0 271 0
28MAY26 5.50 C 0.000 0.000 0.000 0.001 -0.001 18 0 62 0
28MAY26 5.75 C 0.000 0.000 0.000 0.001 0.000 27 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 36 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.202 -0.024 0 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.103 -0.015 23 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.003 -0.019 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 0.904 -0.022 21 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.804 -0.023 17 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.704 -0.024 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.610 -0.021 20 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.514 -0.026 19 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.405 -0.041 0 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.321 -0.037 15 0 64 0
29JUN26 4.90 C 0.268 0.268 0.268 0.251 -0.020 17 30 130 +30
29JUN26 5.00 C 0.000 0.000 0.000 0.178 -0.022 16 0 44 0
29JUN26 5.25 C 0.054 0.054 0.054 0.066 -0.017 17 6 36 -6
29JUN26 5.50 C 0.000 0.000 0.000 0.019 -0.009 17 0 63 0
29JUN26 5.75 C 0.000 0.000 0.000 0.004 -0.003 18 0 36 0
29JUN26 6.00 C 0.000 0.000 0.000 0.001 0.000 19 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 0.000 23 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 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 34 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 1.103 -0.021 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.003 -0.022 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.904 -0.026 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.804 -0.031 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.706 -0.031 16 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.610 -0.029 18 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.514 -0.029 17 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.419 -0.032 16 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.340 -0.026 17 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.274 -0.013 19 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.208 -0.011 18 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.097 -0.004 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.039 0.000 19 0 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.014 +0.001 19 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.005 +0.001 20 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 28 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 33 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.004 -0.026 0 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.904 -0.028 0 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.807 -0.030 20 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.706 -0.035 15 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.610 -0.034 17 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.514 -0.036 16 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.428 -0.034 17 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.353 -0.028 18 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 0.294 -0.015 19 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 0.232 +0.001 19 0 200 0
28AUG26 5.25 C 0.000 0.000 0.000 0.120 -0.009 19 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.061 -0.001 19 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.027 0.000 19 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.011 0.000 19 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 0.004 0.000 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 1.203 -0.027 0 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.103 -0.028 0 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.004 -0.026 15 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.905 -0.027 18 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.809 -0.028 20 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.715 -0.032 20 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.625 -0.032 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.540 -0.028 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.460 -0.027 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.383 -0.029 19 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.340 -0.005 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.267 -0.012 20 0 260 0
29SEP26 5.25 C 0.000 0.000 0.000 0.162 -0.009 20 0 230 0
29SEP26 5.50 C 0.000 0.000 0.000 0.093 -0.007 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.054 -0.005 21 0 40 0
29SEP26 6.00 C 0.031 0.031 0.031 0.028 -0.003 21 8 60 -4
29SEP26 6.25 C 0.000 0.000 0.000 0.014 -0.002 21 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.007 -0.001 21 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 0.000 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 26 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 1.205 -0.026 21 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.108 -0.027 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.004 -0.039 0 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.905 -0.046 14 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.814 -0.049 17 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.732 -0.043 18 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.656 -0.031 19 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.582 -0.030 19 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.516 -0.032 19 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.455 -0.028 20 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.402 -0.021 20 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.351 -0.011 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.247 -0.010 20 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.167 -0.009 20 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.111 -0.007 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.074 -0.007 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.047 -0.004 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.028 -0.004 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.017 -0.002 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.010 -0.001 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 -0.001 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.205 -0.031 17 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.108 -0.034 17 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.009 -0.042 16 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.930 -0.035 18 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.854 -0.032 19 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.781 -0.027 19 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.714 -0.022 19 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.649 -0.015 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.590 -0.009 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.532 -0.008 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.480 -0.009 20 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.430 -0.008 20 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.325 -0.007 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.240 -0.006 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.174 -0.005 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.124 -0.004 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.087 -0.009 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.064 -0.003 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.044 -0.002 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.029 -0.002 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.020 -0.001 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.013 -0.001 21 0 0 0
TOTAL CALL 104 2,869 +80
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 57 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 38 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 33 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 24 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 19 0 49 0
28MAY26 4.80 P 0.000 0.000 0.000 0.002 -0.001 17 0 52 0
28MAY26 4.90 P 0.000 0.000 0.000 0.009 -0.003 17 0 197 0
28MAY26 5.00 P 0.033 0.033 0.033 0.029 -0.001 17 30 122 +30
28MAY26 5.25 P 0.000 0.000 0.000 0.174 +0.008 17 0 340 0
28MAY26 5.50 P 0.000 0.000 0.000 0.415 +0.014 27 0 14 0
28MAY26 5.75 P 0.000 0.000 0.000 0.679 +0.029 49 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.937 +0.037 66 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.189 +0.039 79 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.438 +0.038 89 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.688 +0.038 99 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.938 +0.038 109 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.189 +0.039 118 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.439 +0.039 127 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 30 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 25 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 23 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 20 0 103 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 -0.001 18 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.003 -0.001 18 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.006 -0.003 17 0 40 0
29JUN26 4.70 P 0.000 0.000 0.000 0.013 -0.005 17 0 130 0
29JUN26 4.80 P 0.000 0.000 0.000 0.026 -0.006 17 0 90 0
29JUN26 4.90 P 0.000 0.000 0.000 0.048 -0.008 17 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.081 -0.011 17 0 267 0
29JUN26 5.25 P 0.225 0.225 0.225 0.216 +0.002 17 5 113 +5
29JUN26 5.50 P 0.000 0.000 0.000 0.419 +0.016 18 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.680 +0.030 28 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.937 +0.037 37 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.189 +0.039 44 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.439 +0.039 51 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.689 +0.039 56 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.939 +0.039 62 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.189 +0.039 67 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.439 +0.039 71 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.671 +0.021 67 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.939 +0.039 81 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 0.005 +0.002 20 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.008 +0.001 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.015 +0.003 19 0 6 0
30JUL26 4.50 P 0.000 0.000 0.000 0.026 +0.005 20 0 30 0
30JUL26 4.60 P 0.000 0.000 0.000 0.042 +0.006 20 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.061 +0.004 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.089 +0.004 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.126 +0.008 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.183 +0.012 20 0 236 0
30JUL26 5.25 P 0.000 0.000 0.000 0.323 +0.009 18 0 47 0
30JUL26 5.50 P 0.000 0.000 0.000 0.527 +0.013 18 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.762 +0.029 20 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.003 +0.030 20 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.251 +0.030 23 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.497 +0.029 20 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.745 +0.032 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.993 +0.031 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.242 +0.024 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.492 +0.033 0 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.006 +0.001 20 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.009 0.000 19 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.016 +0.001 19 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.026 +0.002 19 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.040 +0.003 19 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.060 +0.004 19 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.087 +0.005 19 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.116 +0.002 19 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.151 +0.005 19 0 4 0
28AUG26 5.00 P 0.000 0.000 0.000 0.199 +0.005 19 0 203 0
28AUG26 5.25 P 0.000 0.000 0.000 0.359 +0.023 20 0 17 0
28AUG26 5.50 P 0.000 0.000 0.000 0.542 +0.011 18 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.785 +0.043 23 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.024 +0.048 25 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.267 +0.045 27 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.514 +0.046 31 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.764 +0.049 34 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.011 +0.047 36 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.260 +0.042 39 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.509 +0.050 42 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.006 0.000 21 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.009 -0.001 21 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.014 -0.001 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.022 -0.001 21 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.033 -0.001 21 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.048 -0.001 21 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.067 +0.002 21 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.087 -0.001 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.115 -0.002 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.150 -0.001 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.191 0.000 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.237 0.000 20 0 265 0
29SEP26 5.25 P 0.000 0.000 0.000 0.404 +0.005 22 0 247 0
29SEP26 5.50 P 0.000 0.000 0.000 0.564 +0.010 19 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.785 +0.029 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.024 +0.042 23 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.271 +0.039 26 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.518 +0.041 29 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.764 +0.049 31 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.011 +0.047 33 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.262 +0.044 36 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.511 +0.050 39 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.760 +0.051 41 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.011 +0.053 44 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.020 0.000 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.028 -0.001 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.039 -0.001 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.052 -0.002 21 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.070 -0.002 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.092 -0.001 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.116 -0.002 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.148 -0.001 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.182 -0.002 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.222 -0.001 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.268 +0.013 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.317 0.000 21 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.465 +0.001 22 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.641 +0.008 22 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.844 +0.007 23 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.066 +0.017 24 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.303 +0.040 26 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.536 +0.045 27 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.774 +0.045 28 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.015 +0.044 29 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.262 +0.044 30 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.511 +0.049 33 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.760 +0.051 35 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 0.000 21 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.108 0.000 21 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.133 0.000 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.163 0.000 21 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.196 +0.001 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.235 +0.002 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.276 +0.002 22 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.323 +0.002 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.372 +0.002 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.518 +0.003 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.688 +0.004 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.881 +0.006 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.092 +0.007 24 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.320 +0.014 25 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.559 +0.022 27 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.806 +0.035 29 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.048 +0.040 31 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.289 +0.048 32 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.533 +0.049 33 0 0 0
TOTAL PUT 35 3,856 +35
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 10.95
28MAY26 8.00 C 0.000 0.000 0.000 2.958 -0.211 106 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.708 -0.212 97 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.458 -0.212 88 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.208 -0.212 80 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 1.958 -0.212 71 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.703 -0.211 0 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.453 -0.211 0 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.203 -0.211 0 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.954 -0.210 29 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.455 -0.210 17 0 448 0
28MAY26 11.00 C 0.136 0.140 0.067 0.073 -0.142 18 119 583 +100
28MAY26 11.50 C 0.000 0.000 0.000 0.002 -0.015 19 0 2,133 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 0 1,120 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 214 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 40 0 157 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 47 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 59 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 2.958 -0.211 73 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.708 -0.212 67 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.458 -0.212 62 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.208 -0.212 56 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 1.958 -0.212 51 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.703 -0.211 0 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.453 -0.211 0 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.203 -0.211 0 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.954 -0.210 24 0 15 0
29JUN26 10.50 C 0.481 0.481 0.476 0.476 -0.195 21 30 46 0
29JUN26 11.00 C 0.184 0.184 0.178 0.175 -0.114 21 17 721 +15
29JUN26 11.50 C 0.000 0.000 0.000 0.061 -0.049 21 0 1,152 0
29JUN26 12.00 C 0.000 0.000 0.000 0.018 -0.020 21 0 1,387 0
29JUN26 12.50 C 0.028 0.028 0.026 0.005 -0.006 21 30 726 +30
29JUN26 13.00 C 0.000 0.000 0.000 0.001 -0.002 21 0 2,048 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 28 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.001 0.000 31 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 34 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 37 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 43 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 45 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 48 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 2.958 -0.211 60 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.735 -0.185 63 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.486 -0.184 59 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.236 -0.184 54 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 1.986 -0.184 49 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.736 -0.178 44 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.486 -0.178 39 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.236 -0.178 34 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.954 -0.210 21 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.521 -0.187 22 0 15 0
30JUL26 11.00 C 0.000 0.000 0.000 0.264 -0.116 21 0 200 0
30JUL26 11.50 C 0.000 0.000 0.000 0.129 -0.072 21 0 465 0
30JUL26 12.00 C 0.000 0.000 0.000 0.056 -0.042 21 0 191 0
30JUL26 12.50 C 0.000 0.000 0.000 0.022 -0.021 21 0 62 0
30JUL26 13.00 C 0.000 0.000 0.000 0.008 -0.010 21 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.003 -0.004 21 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 -0.002 21 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 2.736 -0.212 55 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 2.487 -0.209 51 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 2.237 -0.211 46 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 1.987 -0.211 42 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 1.737 -0.211 38 0 0 0
28AUG26 9.50 C 0.000 0.000 0.000 1.487 -0.177 34 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 1.236 -0.178 29 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.969 -0.198 23 0 0 0
28AUG26 10.50 C 0.642 0.642 0.618 0.618 -0.152 23 30 30 +30
28AUG26 11.00 C 0.000 0.000 0.000 0.385 -0.109 23 0 2 0
28AUG26 11.50 C 0.000 0.000 0.000 0.227 -0.079 23 0 15 0
28AUG26 12.00 C 0.000 0.000 0.000 0.125 -0.053 23 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.065 -0.033 22 0 65 0
28AUG26 13.00 C 0.000 0.000 0.000 0.032 -0.020 22 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.015 -0.010 22 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.007 -0.005 23 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.003 -0.003 23 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 2.958 -0.237 46 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.736 -0.212 48 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.487 -0.209 44 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.237 -0.211 40 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 1.987 -0.211 36 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.737 -0.211 33 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.487 -0.177 29 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.236 -0.184 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.013 -0.186 24 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.716 -0.141 24 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.477 -0.112 23 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.333 -0.087 24 0 396 0
29SEP26 12.00 C 0.275 0.275 0.275 0.212 -0.070 24 20 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.130 -0.049 24 0 795 0
29SEP26 13.00 C 0.157 0.157 0.157 0.076 -0.034 24 30 1,278 +30
29SEP26 13.50 C 0.133 0.133 0.118 0.044 -0.023 24 210 1,036 +210
29SEP26 14.00 C 0.000 0.000 0.000 0.025 -0.014 24 0 58 0
29SEP26 14.50 C 0.000 0.000 0.000 0.014 -0.008 24 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.007 -0.005 24 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.004 -0.003 24 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.002 -0.002 24 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 26 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 27 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 2.958 -0.238 35 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.736 -0.212 36 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.487 -0.210 33 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.237 -0.211 30 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 1.987 -0.211 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 1.742 -0.206 24 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.551 -0.191 24 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.341 -0.228 23 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.230 -0.175 24 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 0.926 -0.191 24 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.704 -0.142 24 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.560 -0.090 25 0 72 0
30DEC26 12.00 C 0.000 0.000 0.000 0.412 -0.110 25 0 7,062 0
30DEC26 12.50 C 0.000 0.000 0.000 0.298 -0.092 25 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.212 -0.075 25 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.149 -0.059 25 0 74 0
30DEC26 14.00 C 0.000 0.000 0.000 0.103 -0.046 25 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.070 -0.035 25 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.048 -0.025 25 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.032 -0.020 25 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.021 -0.015 24 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.014 -0.010 25 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.009 -0.007 25 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.006 -0.005 25 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 2.958 -0.238 29 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.736 -0.212 29 0 26 0
30MAR27 8.50 C 0.000 0.000 0.000 2.487 -0.210 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.237 -0.212 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 1.993 -0.216 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 1.832 -0.174 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.662 -0.230 23 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.502 -0.223 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.357 -0.215 23 0 50 0
30MAR27 10.50 C 0.000 0.000 0.000 1.129 -0.124 24 0 55 0
30MAR27 11.00 C 0.000 0.000 0.000 0.879 -0.138 24 0 250 0
30MAR27 11.50 C 0.000 0.000 0.000 0.712 -0.105 24 0 191 0
30MAR27 12.00 C 0.000 0.000 0.000 0.573 -0.096 25 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.443 -0.098 25 0 10 0
30MAR27 13.00 C 0.000 0.000 0.000 0.339 -0.084 25 0 186 0
30MAR27 13.50 C 0.000 0.000 0.000 0.257 -0.072 25 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.191 -0.063 25 0 492 0
30MAR27 14.50 C 0.000 0.000 0.000 0.144 -0.048 25 0 39 0
30MAR27 15.00 C 0.203 0.203 0.203 0.107 -0.039 24 6 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.079 -0.032 25 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.057 -0.026 24 0 10 0
TOTAL CALL 492 28,409 +415
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 0.000 33 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.001 0.000 28 0 35 0
28MAY26 9.50 P 0.000 0.000 0.000 0.001 0.000 23 0 149 0
28MAY26 9.75 P 0.000 0.000 0.000 0.002 +0.001 20 0 469 0
28MAY26 10.00 P 0.000 0.000 0.000 0.008 +0.005 18 0 314 0
28MAY26 10.50 P 0.111 0.111 0.100 0.103 +0.049 18 30 731 +16
28MAY26 11.00 P 0.320 0.440 0.320 0.426 +0.135 15 31 694 -6
28MAY26 11.50 P 0.000 0.000 0.000 0.916 +0.205 17 0 614 0
28MAY26 12.00 P 0.000 0.000 0.000 1.416 +0.211 26 0 179 0
28MAY26 12.50 P 0.000 0.000 0.000 1.888 +0.184 0 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.388 +0.210 0 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.888 +0.213 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.388 +0.213 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.887 +0.210 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.388 +0.243 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.888 +0.214 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.387 +0.242 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 0.001 0.000 26 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.001 0.000 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.002 +0.001 22 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.004 +0.001 21 0 194 0
29JUN26 9.25 P 0.000 0.000 0.000 0.010 +0.004 21 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.023 +0.008 21 0 147 0
29JUN26 9.75 P 0.040 0.040 0.040 0.047 +0.016 21 50 325 +41
29JUN26 10.00 P 0.062 0.078 0.062 0.090 +0.029 20 50 529 +40
29JUN26 10.50 P 0.182 0.223 0.182 0.254 +0.068 20 112 716 +66
29JUN26 11.00 P 0.448 0.540 0.448 0.550 +0.130 20 15 776 0
29JUN26 11.50 P 0.857 0.925 0.857 0.943 +0.180 19 30 454 +21
29JUN26 12.00 P 0.000 0.000 0.000 1.444 +0.239 26 0 852 0
29JUN26 12.50 P 0.000 0.000 0.000 1.899 +0.192 0 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.388 +0.210 0 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.899 +0.223 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.398 +0.222 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.908 +0.231 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.399 +0.226 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.898 +0.223 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.398 +0.223 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.898 +0.223 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.398 +0.214 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.897 +0.223 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.008 +0.002 21 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.016 +0.003 21 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.031 +0.006 21 0 17 0
30JUL26 9.50 P 0.000 0.000 0.000 0.058 +0.014 21 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.094 +0.020 20 0 105 0
30JUL26 10.00 P 0.140 0.140 0.140 0.151 +0.030 20 5 170 0
30JUL26 10.50 P 0.000 0.000 0.000 0.332 +0.062 20 0 343 0
30JUL26 11.00 P 0.538 0.600 0.538 0.606 +0.101 19 15 343 +10
30JUL26 11.50 P 0.000 0.000 0.000 0.993 +0.164 20 0 152 0
30JUL26 12.00 P 0.000 0.000 0.000 1.444 +0.190 21 0 45 0
30JUL26 12.50 P 0.000 0.000 0.000 1.899 +0.180 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.388 +0.210 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.899 +0.223 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.398 +0.221 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.908 +0.231 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.399 +0.224 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.898 +0.223 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.398 +0.222 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 0.008 +0.002 23 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 0.015 +0.004 22 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 0.027 +0.006 22 0 6 0
28AUG26 9.00 P 0.000 0.000 0.000 0.044 +0.010 22 0 2 0
28AUG26 9.25 P 0.000 0.000 0.000 0.072 +0.016 22 0 2 0
28AUG26 9.50 P 0.096 0.096 0.096 0.112 +0.025 22 1 22 +1
28AUG26 9.75 P 0.149 0.149 0.149 0.166 +0.035 22 1 1 +1
28AUG26 10.00 P 0.000 0.000 0.000 0.235 +0.046 22 0 47 0
28AUG26 10.50 P 0.000 0.000 0.000 0.430 +0.074 22 0 30 0
28AUG26 11.00 P 0.708 0.708 0.706 0.701 +0.105 21 5 326 +5
28AUG26 11.50 P 0.961 0.961 0.961 1.071 +0.143 22 15 20 +15
28AUG26 12.00 P 0.000 0.000 0.000 1.526 +0.202 25 0 45 0
28AUG26 12.50 P 0.000 0.000 0.000 1.930 +0.182 22 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 2.404 +0.225 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 2.899 +0.223 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 3.398 +0.221 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 3.908 +0.231 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 4.399 +0.224 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 4.898 +0.223 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.014 +0.003 24 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.023 +0.004 24 0 100 0
29SEP26 8.50 P 0.000 0.000 0.000 0.039 +0.007 24 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.057 +0.010 23 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.087 +0.016 24 0 120 0
29SEP26 9.25 P 0.000 0.000 0.000 0.126 +0.022 23 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.177 +0.028 23 0 85 0
29SEP26 9.75 P 0.000 0.000 0.000 0.241 +0.036 23 0 114 0
29SEP26 10.00 P 0.295 0.295 0.295 0.320 +0.045 23 20 170 +20
29SEP26 10.50 P 0.530 0.530 0.530 0.545 +0.082 24 10 398 +10
29SEP26 11.00 P 0.845 0.845 0.845 0.834 +0.101 24 15 351 0
29SEP26 11.50 P 0.000 0.000 0.000 1.152 +0.124 24 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.587 +0.194 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 2.030 +0.230 28 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.494 +0.182 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.988 +0.213 33 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.461 +0.221 34 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.940 +0.228 34 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.423 +0.232 34 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.909 +0.234 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.398 +0.222 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.898 +0.223 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.398 +0.214 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.897 +0.223 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.055 +0.003 25 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.075 +0.003 24 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.105 +0.006 24 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.144 +0.011 24 0 121 0
30DEC26 9.00 P 0.000 0.000 0.000 0.188 +0.010 24 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.246 +0.016 24 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.313 +0.023 24 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.389 +0.024 24 0 41 0
30DEC26 10.00 P 0.000 0.000 0.000 0.482 +0.036 24 0 327 0
30DEC26 10.50 P 0.000 0.000 0.000 0.721 +0.073 25 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 1.018 +0.105 25 0 154 0
30DEC26 11.50 P 0.000 0.000 0.000 1.348 +0.101 26 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.720 +0.114 26 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.129 +0.136 27 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.571 +0.157 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 3.038 +0.175 30 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.492 +0.176 30 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.990 +0.217 33 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.462 +0.220 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.941 +0.228 33 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.423 +0.230 33 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.908 +0.233 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.398 +0.214 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.898 +0.224 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.096 +0.007 24 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.126 +0.006 24 0 158 0
30MAR27 8.50 P 0.000 0.000 0.000 0.165 +0.011 24 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.211 -0.002 24 0 75 0
30MAR27 9.00 P 0.000 0.000 0.000 0.269 +0.017 24 0 74 0
30MAR27 9.25 P 0.000 0.000 0.000 0.332 +0.020 24 0 142 0
30MAR27 9.50 P 0.000 0.000 0.000 0.408 +0.025 24 0 69 0
30MAR27 9.75 P 0.000 0.000 0.000 0.493 +0.033 24 0 30 0
30MAR27 10.00 P 0.000 0.000 0.000 0.588 +0.037 24 0 158 0
30MAR27 10.50 P 0.000 0.000 0.000 0.839 +0.080 24 0 202 0
30MAR27 11.00 P 0.000 0.000 0.000 1.127 +0.102 25 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.454 +0.092 25 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.816 +0.111 26 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.209 +0.129 26 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.632 +0.147 27 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 3.081 +0.163 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.530 +0.169 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 4.003 +0.191 30 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.485 +0.214 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.942 +0.205 30 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.436 +0.228 31 0 0 0
TOTAL PUT 405 16,106 +240
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$ 14.47
28MAY26 8.25 C 0.00 0.00 0.00 6.23 +0.12 110 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.98 +0.12 103 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.73 +0.13 97 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.48 +0.13 91 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.23 +0.12 85 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.98 +0.13 79 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 4.73 +0.13 73 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.48 +0.12 67 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.98 +0.11 54 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.48 +0.13 0 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 2.98 +0.11 0 0 761 0
28MAY26 12.00 C 0.00 0.00 0.00 2.49 +0.11 48 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.00 +0.12 44 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.49 +0.07 29 0 681 0
28MAY26 13.50 C 1.04 1.04 1.04 1.07 +0.04 38 15 255 0
28MAY26 14.00 C 0.00 0.00 0.00 0.72 +0.05 40 0 247 0
28MAY26 14.50 C 0.46 0.54 0.46 0.45 +0.02 42 46 286 -30
28MAY26 15.00 C 0.33 0.33 0.25 0.26 +0.01 42 2 346 +1
28MAY26 15.50 C 0.11 0.17 0.11 0.14 +0.01 43 147 265 +88
28MAY26 16.00 C 0.00 0.00 0.00 0.07 0.00 43 0 352 0
28MAY26 16.50 C 0.06 0.06 0.06 0.03 0.00 43 28 355 +28
28MAY26 17.00 C 0.00 0.00 0.00 0.02 0.00 47 0 218 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 214 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 102 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 54 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 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 75 0 132 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 85 0 73 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 94 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 77 0
29JUN26 5.50 C 0.00 0.00 0.00 8.98 +0.14 128 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.73 +0.14 120 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.48 +0.14 112 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.23 +0.14 105 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.98 +0.14 96 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.73 +0.14 81 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.48 +0.14 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.23 +0.14 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.98 +0.14 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.73 +0.14 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.48 +0.14 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.23 +0.12 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 5.98 +0.12 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.73 +0.13 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.48 +0.13 0 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.23 +0.12 0 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 4.98 +0.13 0 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.73 +0.13 0 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.48 +0.12 0 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 3.99 +0.12 50 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.49 +0.11 43 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.00 +0.11 43 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.49 +0.08 30 0 569 0
29JUN26 12.50 C 0.00 0.00 0.00 2.06 +0.05 41 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.65 +0.10 42 0 224 0
29JUN26 13.50 C 1.17 1.17 1.17 1.24 +0.01 39 10 51 +10
29JUN26 14.00 C 1.09 1.09 0.96 0.96 +0.03 41 30 155 +30
29JUN26 14.50 C 0.86 0.86 0.76 0.72 +0.03 42 19 233 +19
29JUN26 15.00 C 0.47 0.51 0.47 0.53 +0.03 42 4 197 +2
29JUN26 15.50 C 0.48 0.48 0.48 0.38 +0.03 42 1 145 +1
29JUN26 16.00 C 0.37 0.37 0.33 0.26 +0.01 42 11 151 -9
29JUN26 16.50 C 0.00 0.00 0.00 0.18 +0.01 42 0 83 0
29JUN26 17.00 C 0.00 0.00 0.00 0.12 0.00 42 0 176 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 0.00 42 0 82 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 0.00 43 0 66 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 +0.01 44 0 70 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 +0.01 44 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 48 0 112 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 218 0
30JUL26 9.75 C 0.00 0.00 0.00 4.73 +0.13 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.48 +0.12 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.99 +0.12 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.49 +0.11 38 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.01 +0.11 40 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.55 +0.11 40 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.14 +0.09 41 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.74 +0.07 39 0 43 0
30JUL26 13.50 C 0.00 0.00 0.00 1.40 +0.04 39 0 65 0
30JUL26 14.00 C 1.11 1.11 1.11 1.11 +0.01 39 8 314 +8
30JUL26 14.50 C 0.00 0.00 0.00 0.90 +0.02 40 0 195 0
30JUL26 15.00 C 0.81 0.81 0.81 0.73 +0.03 41 2 36 -2
30JUL26 15.50 C 0.00 0.00 0.00 0.57 +0.03 40 0 75 0
30JUL26 16.00 C 0.53 0.53 0.53 0.43 +0.01 40 1 35 0
30JUL26 16.50 C 0.44 0.44 0.44 0.33 +0.01 40 1 19 0
30JUL26 17.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 104 0
30JUL26 17.50 C 0.00 0.00 0.00 0.18 0.00 40 0 65 0
30JUL26 18.00 C 0.00 0.00 0.00 0.14 0.00 40 0 48 0
30JUL26 18.50 C 0.00 0.00 0.00 0.10 0.00 40 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.07 0.00 40 0 234 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 -0.01 40 0 201 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 0.00 40 0 352 0
30JUL26 21.00 C 0.00 0.00 0.00 0.02 0.00 40 0 439 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 770 0
28AUG26 10.00 C 0.00 0.00 0.00 4.49 +0.11 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.99 +0.12 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.51 +0.09 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.01 +0.02 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.55 +0.03 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.25 +0.05 41 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.85 +0.04 39 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 1.55 +0.01 39 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.31 +0.02 39 0 22 0
28AUG26 14.50 C 1.21 1.21 1.21 1.09 +0.01 40 15 15 +15
28AUG26 15.00 C 1.02 1.02 1.02 0.91 +0.02 40 6 6 +6
28AUG26 15.50 C 0.00 0.00 0.00 0.75 +0.03 40 0 30 0
28AUG26 16.00 C 0.00 0.00 0.00 0.60 +0.02 40 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 0.49 +0.02 40 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.39 +0.01 40 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.31 +0.01 40 0 1 0
28AUG26 18.00 C 0.00 0.00 0.00 0.24 0.00 40 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.19 0.00 40 0 1 0
28AUG26 19.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.12 0.00 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 0.00 41 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 7.73 +0.14 64 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.48 +0.14 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.23 +0.14 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.98 +0.14 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.73 +0.14 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.48 +0.14 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.23 +0.12 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.98 +0.12 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.73 +0.13 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.48 +0.13 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.23 +0.12 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.98 +0.13 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.74 +0.14 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.49 +0.11 40 0 14 0
29SEP26 10.50 C 0.00 0.00 0.00 4.01 +0.07 41 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.51 +0.04 36 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.04 +0.02 35 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.69 +0.09 39 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.28 +0.03 37 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.04 +0.13 40 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.75 +0.12 40 0 50 0
29SEP26 14.00 C 1.40 1.40 1.40 1.45 +0.03 38 8 47 0
29SEP26 14.50 C 1.39 1.39 1.39 1.24 +0.02 39 6 23 +6
29SEP26 15.00 C 0.00 0.00 0.00 1.07 +0.02 39 0 304 0
29SEP26 15.50 C 0.95 0.95 0.95 0.92 +0.04 40 13 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.78 +0.04 40 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.65 +0.03 40 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.54 +0.03 40 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 +0.03 40 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.36 +0.02 40 0 1 0
29SEP26 18.50 C 0.00 0.00 0.00 0.30 +0.02 40 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 +0.01 40 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 40 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 71 0
30DEC26 7.25 C 0.00 0.00 0.00 7.23 +0.14 0 0 1 0
30DEC26 7.50 C 0.00 0.00 0.00 6.98 +0.14 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.73 +0.14 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.48 +0.14 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.23 +0.12 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.98 +0.12 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.73 +0.13 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.49 +0.14 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.24 +0.13 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.00 +0.11 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.76 +0.07 38 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.53 +0.10 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.01 +0.03 32 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.65 +0.11 36 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.24 +0.07 35 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 2.91 +0.09 36 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.63 +0.11 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.39 +0.15 38 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.10 +0.10 38 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 1.82 +0.06 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.62 +0.06 37 0 21 0
30DEC26 15.00 C 0.00 0.00 0.00 1.41 +0.02 37 0 178 0
30DEC26 15.50 C 0.00 0.00 0.00 1.25 +0.01 38 0 15 0
30DEC26 16.00 C 1.23 1.23 1.23 1.12 +0.01 38 5 108 +5
30DEC26 16.50 C 0.00 0.00 0.00 1.01 +0.03 39 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.88 +0.03 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.77 +0.02 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.67 +0.03 39 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.58 +0.02 39 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.50 +0.02 39 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.43 +0.01 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 +0.02 39 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.21 +0.01 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 5.08 +0.13 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.76 +0.07 31 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.54 +0.08 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.17 +0.01 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.82 +0.13 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.49 +0.13 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.18 +0.11 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 2.90 +0.12 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.62 +0.10 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.38 +0.11 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.15 +0.11 37 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.94 +0.10 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.75 +0.08 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.58 +0.06 37 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 1.43 +0.04 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.30 +0.04 38 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.20 +0.08 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.08 +0.08 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.97 +0.07 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.87 +0.08 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.77 +0.06 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.69 +0.06 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.61 +0.06 39 0 60 0
30MAR27 21.00 C 0.00 0.00 0.00 0.49 +0.05 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.39 +0.04 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 +0.04 39 0 50 0
TOTAL CALL 378 21,595 +178
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 95 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 158 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 59 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,254 0
28MAY26 12.50 P 0.02 0.02 0.02 0.02 -0.01 45 4 1,377 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 -0.03 41 0 919 0
28MAY26 13.50 P 0.11 0.11 0.11 0.12 -0.05 42 1 366 0
28MAY26 14.00 P 0.35 0.35 0.22 0.27 -0.06 44 19 417 +15
28MAY26 14.50 P 0.47 0.47 0.41 0.49 -0.08 44 34 563 -16
28MAY26 15.00 P 0.70 0.83 0.70 0.80 -0.10 45 16 447 0
28MAY26 15.50 P 0.00 0.00 0.00 1.16 -0.13 43 0 259 0
28MAY26 16.00 P 0.00 0.00 0.00 1.59 -0.13 44 0 142 0
28MAY26 16.50 P 0.00 0.00 0.00 2.05 -0.14 43 0 31 0
28MAY26 17.00 P 0.00 0.00 0.00 2.60 -0.11 63 0 77 0
28MAY26 17.50 P 0.00 0.00 0.00 3.04 -0.14 53 0 105 0
28MAY26 18.00 P 0.00 0.00 0.00 3.58 -0.09 74 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 4.09 -0.08 84 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.60 -0.07 94 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.09 -0.08 98 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.59 -0.08 104 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.60 -0.07 120 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.60 -0.07 131 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.60 -0.07 141 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 99 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 86 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 82 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 74 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 67 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 64 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 54 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 0.00 44 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 133 0
29JUN26 12.00 P 0.13 0.13 0.13 0.12 -0.03 41 2 1,671 0
29JUN26 12.50 P 0.00 0.00 0.00 0.21 -0.04 41 0 958 0
29JUN26 13.00 P 0.00 0.00 0.00 0.34 -0.05 41 0 600 0
29JUN26 13.50 P 0.48 0.48 0.48 0.51 -0.07 40 4 208 0
29JUN26 14.00 P 0.75 0.75 0.62 0.73 -0.08 40 10 267 -10
29JUN26 14.50 P 0.92 0.92 0.92 1.02 -0.07 41 2 157 0
29JUN26 15.00 P 0.00 0.00 0.00 1.34 -0.07 41 0 128 0
29JUN26 15.50 P 0.00 0.00 0.00 1.71 -0.11 42 0 132 0
29JUN26 16.00 P 0.00 0.00 0.00 2.16 -0.06 46 0 85 0
29JUN26 16.50 P 0.00 0.00 0.00 2.60 -0.05 47 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 2.99 -0.11 44 0 135 0
29JUN26 17.50 P 0.00 0.00 0.00 3.53 -0.03 52 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.92 -0.11 44 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.45 -0.06 52 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.96 -0.02 58 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.38 -0.09 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.86 -0.10 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.85 -0.08 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.85 -0.05 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.80 -0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 58 0
30JUL26 11.00 P 0.07 0.07 0.07 0.09 -0.01 40 2 17 0
30JUL26 11.50 P 0.00 0.00 0.00 0.14 -0.03 39 0 45 0
30JUL26 12.00 P 0.00 0.00 0.00 0.23 -0.03 39 0 62 0
30JUL26 12.50 P 0.00 0.00 0.00 0.34 -0.05 39 0 177 0
30JUL26 13.00 P 0.00 0.00 0.00 0.49 -0.07 39 0 105 0
30JUL26 13.50 P 0.78 0.78 0.78 0.68 -0.08 39 15 117 0
30JUL26 14.00 P 0.91 0.92 0.90 0.93 -0.07 39 14 157 -4
30JUL26 14.50 P 1.34 1.34 1.21 1.21 -0.06 40 30 219 +8
30JUL26 15.00 P 0.00 0.00 0.00 1.54 -0.06 40 0 210 0
30JUL26 15.50 P 0.00 0.00 0.00 1.92 -0.03 42 0 420 0
30JUL26 16.00 P 0.00 0.00 0.00 2.31 -0.08 43 0 180 0
30JUL26 16.50 P 0.00 0.00 0.00 2.72 -0.08 44 0 210 0
30JUL26 17.00 P 0.00 0.00 0.00 3.15 -0.12 45 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 3.61 -0.09 47 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.08 -0.07 48 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.52 -0.10 48 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.05 -0.05 54 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.52 -0.03 54 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.97 -0.09 53 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 6.96 -0.01 57 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.01 +0.06 68 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.23 -0.03 39 0 7 0
28AUG26 12.00 P 0.00 0.00 0.00 0.33 -0.05 39 0 13 0
28AUG26 12.50 P 0.00 0.00 0.00 0.47 -0.06 39 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.64 -0.06 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.84 -0.07 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 1.09 -0.06 39 0 15 0
28AUG26 14.50 P 0.00 0.00 0.00 1.38 -0.06 40 0 5 0
28AUG26 15.00 P 0.00 0.00 0.00 1.70 -0.05 40 0 113 0
28AUG26 15.50 P 0.00 0.00 0.00 2.08 0.00 42 0 45 0
28AUG26 16.00 P 0.00 0.00 0.00 2.44 -0.02 42 0 64 0
28AUG26 16.50 P 0.00 0.00 0.00 2.84 -0.06 43 0 60 0
28AUG26 17.00 P 0.00 0.00 0.00 3.27 -0.12 44 0 165 0
28AUG26 17.50 P 0.00 0.00 0.00 3.70 -0.10 45 0 15 0
28AUG26 18.00 P 0.00 0.00 0.00 4.13 -0.10 45 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.53 -0.15 42 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.07 -0.06 48 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.53 -0.07 48 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.99 -0.08 48 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 6.96 -0.03 50 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.01 -0.01 59 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.01 41 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 0.00 40 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.15 -0.02 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.22 -0.03 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.32 -0.03 39 0 11 0
29SEP26 12.00 P 0.00 0.00 0.00 0.44 -0.04 39 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.60 -0.04 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.78 -0.05 39 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.01 -0.04 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.28 -0.03 40 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.57 -0.04 41 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.89 -0.05 41 0 259 0
29SEP26 15.50 P 2.20 2.22 2.20 2.23 -0.07 42 17 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.59 -0.11 42 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 2.98 -0.07 43 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.38 -0.06 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.81 -0.12 44 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.23 -0.14 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.66 -0.15 44 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.10 -0.16 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.55 -0.16 44 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.04 -0.05 46 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.07 +0.01 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.01 -0.01 53 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.90 -0.07 47 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 37 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 0.00 38 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.01 39 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 0.00 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.01 38 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.02 38 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.03 38 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 -0.03 38 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 -0.04 38 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 -0.03 38 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.89 -0.03 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.11 -0.04 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.35 -0.04 39 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 1.61 -0.06 40 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 1.90 -0.08 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.20 -0.10 40 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.53 -0.10 40 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 2.88 -0.11 40 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.25 -0.11 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.63 -0.12 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.04 -0.12 41 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.45 -0.12 42 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.88 -0.13 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.32 -0.13 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.78 -0.13 44 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.24 -0.13 45 0 5 0
30DEC26 21.00 P 0.00 0.00 0.00 7.19 -0.14 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.16 -0.07 50 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.16 -0.01 53 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 0.00 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 0.00 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 0.00 38 0 17 0
30MAR27 10.50 P 0.00 0.00 0.00 0.44 0.00 38 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.57 -0.01 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.72 0.00 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.88 -0.01 37 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 1.08 -0.01 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.29 -0.03 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.57 -0.03 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.83 -0.04 38 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 2.13 -0.06 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.47 -0.03 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.79 -0.05 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.14 -0.04 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.49 -0.06 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.87 -0.06 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.25 -0.07 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.66 -0.07 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.07 -0.08 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.50 -0.08 42 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.93 -0.09 42 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.38 -0.09 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 7.30 -0.10 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.24 -0.12 46 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.21 -0.06 48 0 0 0
TOTAL PUT 170 30,189 -7
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$ 11.22
28MAY26 8.50 C 0.00 0.00 0.00 2.73 -0.13 58 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.48 -0.13 52 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.23 -0.13 46 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.98 -0.13 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.73 -0.13 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.48 -0.14 29 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.24 -0.14 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.78 -0.14 33 0 0 0
28MAY26 11.00 C 0.33 0.33 0.33 0.42 -0.12 34 4 29 +4
28MAY26 11.50 C 0.22 0.22 0.18 0.18 -0.09 34 36 137 +16
28MAY26 12.00 C 0.08 0.08 0.07 0.06 -0.07 34 5 307 0
28MAY26 12.50 C 0.04 0.04 0.04 0.02 -0.03 36 40 212 +29
28MAY26 13.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 159 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 151 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 151 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 72 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 90 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 102 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 107 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 113 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 118 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 123 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 127 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.75 -0.13 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.51 -0.13 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.27 -0.13 36 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.04 -0.12 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.81 -0.12 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.59 -0.12 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.39 -0.11 37 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.03 -0.09 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.72 -0.10 37 0 30 0
29JUN26 11.50 C 0.47 0.47 0.47 0.47 -0.08 36 2 3 0
29JUN26 12.00 C 0.00 0.00 0.00 0.31 -0.06 37 0 35 0
29JUN26 12.50 C 0.18 0.18 0.18 0.19 -0.04 37 1 25 +1
29JUN26 13.00 C 0.00 0.00 0.00 0.11 -0.03 37 0 4 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.02 37 0 18 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 97 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 42 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 214 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 110 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 2.81 -0.13 39 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.58 -0.13 39 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.36 -0.12 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.14 -0.12 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.94 -0.12 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.74 -0.12 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.56 -0.11 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.22 -0.10 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.93 -0.10 38 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.71 -0.08 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.53 -0.07 39 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.38 -0.06 39 0 15 0
30JUL26 13.00 C 0.00 0.00 0.00 0.27 -0.05 39 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.19 -0.03 39 0 311 0
30JUL26 14.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 53 0
30JUL26 14.50 C 0.00 0.00 0.00 0.09 -0.02 40 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.87 -0.12 39 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.65 -0.12 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.44 -0.12 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.23 -0.12 39 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.04 -0.12 39 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.86 -0.11 39 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.68 -0.11 39 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 1.36 -0.10 39 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.09 -0.09 39 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.86 -0.08 39 0 100 0
28AUG26 12.00 C 0.70 0.70 0.65 0.68 -0.06 39 30 202 -15
28AUG26 12.50 C 0.50 0.50 0.50 0.52 -0.07 39 2 100 0
28AUG26 13.00 C 0.00 0.00 0.00 0.40 -0.05 40 0 52 0
28AUG26 13.50 C 0.00 0.00 0.00 0.30 -0.04 39 0 32 0
28AUG26 14.00 C 0.00 0.00 0.00 0.22 -0.03 39 0 3 0
28AUG26 14.50 C 0.00 0.00 0.00 0.16 -0.03 39 0 15 0
28AUG26 15.00 C 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.94 -0.12 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.73 -0.12 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.53 -0.12 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.33 -0.12 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.15 -0.11 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.97 -0.11 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.80 -0.11 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.50 -0.10 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.23 -0.09 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.00 -0.09 39 0 0 0
29SEP26 12.00 C 0.84 0.84 0.84 0.81 -0.07 39 20 20 +20
29SEP26 12.50 C 0.00 0.00 0.00 0.65 -0.06 39 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 0.51 -0.06 39 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.40 -0.05 39 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.31 -0.04 39 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.24 -0.04 39 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.03 39 0 96 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.11 -0.02 39 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.08 -0.02 39 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 -0.01 39 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 0.00 40 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 40 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 39 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.14 -0.12 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.95 -0.12 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.76 -0.12 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.59 -0.11 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.42 -0.11 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.26 -0.11 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.11 -0.11 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.83 -0.10 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.57 -0.10 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.35 -0.09 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.15 -0.08 39 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 0.98 -0.07 39 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.83 -0.07 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.70 -0.06 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.59 -0.06 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.50 -0.05 39 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.42 -0.04 39 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.35 -0.04 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.29 -0.03 39 0 12 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 -0.03 39 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.17 -0.02 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.14 -0.02 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.32 -0.12 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.14 -0.12 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.97 -0.12 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.81 -0.12 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.65 -0.12 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.50 -0.11 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.36 -0.11 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.09 -0.10 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.85 -0.10 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.63 -0.09 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.43 -0.09 39 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 1.26 -0.08 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.10 -0.08 39 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 0.96 -0.07 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.84 -0.06 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.73 -0.06 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.64 -0.05 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.55 -0.05 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 -0.05 39 0 230 0
30MAR27 16.50 C 0.00 0.00 0.00 0.42 -0.04 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.36 -0.04 39 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.32 -0.03 39 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.27 -0.03 39 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.24 -0.02 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 -0.02 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.02 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 101 0
TOTAL CALL 140 6,610 +55
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 52 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 20 0
28MAY26 10.50 P 0.07 0.08 0.07 0.05 -0.01 33 157 236 +118
28MAY26 11.00 P 0.22 0.22 0.22 0.18 0.00 33 10 591 -10
28MAY26 11.50 P 0.47 0.47 0.47 0.45 +0.02 34 10 178 -10
28MAY26 12.00 P 0.90 0.90 0.90 0.83 +0.07 34 10 143 +10
28MAY26 12.50 P 0.00 0.00 0.00 1.29 +0.10 34 0 59 0
28MAY26 13.00 P 0.00 0.00 0.00 1.78 +0.12 0 0 121 0
28MAY26 13.50 P 0.00 0.00 0.00 2.28 +0.13 0 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 2.78 +0.13 0 0 82 0
28MAY26 14.50 P 0.00 0.00 0.00 3.28 +0.13 0 0 37 0
28MAY26 15.00 P 0.00 0.00 0.00 3.78 +0.13 0 0 17 0
28MAY26 15.50 P 0.00 0.00 0.00 4.28 +0.13 0 0 22 0
28MAY26 16.00 P 0.00 0.00 0.00 4.78 +0.13 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.28 +0.13 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.78 +0.13 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.28 +0.13 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.78 +0.13 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.28 +0.13 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.78 +0.13 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.28 +0.13 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 8.78 +0.13 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 9.78 +0.13 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 10.78 +0.13 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 11.78 +0.13 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.04 0.00 37 0 14 0
29JUN26 9.50 P 0.09 0.09 0.09 0.06 0.00 36 10 30 +10
29JUN26 9.75 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
29JUN26 10.00 P 0.14 0.14 0.14 0.14 +0.01 37 20 190 +20
29JUN26 10.50 P 0.00 0.00 0.00 0.27 +0.03 37 0 131 0
29JUN26 11.00 P 0.48 0.48 0.48 0.46 +0.03 37 5 508 +5
29JUN26 11.50 P 0.00 0.00 0.00 0.72 +0.06 37 0 154 0
29JUN26 12.00 P 0.00 0.00 0.00 1.05 +0.08 37 0 37 0
29JUN26 12.50 P 0.00 0.00 0.00 1.43 +0.09 36 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 1.86 +0.11 37 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 2.31 +0.11 36 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 2.79 +0.12 36 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 3.28 +0.13 0 0 10 0
29JUN26 15.00 P 3.70 3.70 3.70 3.78 +0.13 0 2 2 +2
29JUN26 15.50 P 0.00 0.00 0.00 4.28 +0.13 0 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 4.78 +0.13 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.28 +0.13 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.78 +0.13 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 6.28 +0.13 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 6.78 +0.13 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 7.28 +0.13 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.78 +0.13 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.28 +0.13 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.78 +0.13 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.78 +0.13 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.78 +0.13 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.78 +0.13 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.78 +0.13 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.78 +0.13 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.78 +0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.78 +0.13 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.78 +0.13 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.78 +0.13 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.78 +0.13 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.78 +0.13 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 0.00 38 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.06 0.00 39 0 20 0
30JUL26 9.00 P 0.00 0.00 0.00 0.09 0.00 39 0 30 0
30JUL26 9.25 P 0.00 0.00 0.00 0.13 +0.01 39 0 10 0
30JUL26 9.50 P 0.00 0.00 0.00 0.17 +0.01 39 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.22 +0.01 39 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.28 +0.01 38 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.44 +0.02 38 0 105 0
30JUL26 11.00 P 0.66 0.66 0.66 0.65 +0.03 38 2 293 0
30JUL26 11.50 P 0.00 0.00 0.00 0.92 +0.05 38 0 38 0
30JUL26 12.00 P 0.00 0.00 0.00 1.24 +0.06 39 0 213 0
30JUL26 12.50 P 0.00 0.00 0.00 1.59 +0.07 38 0 3 0
30JUL26 13.00 P 0.00 0.00 0.00 1.99 +0.09 39 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.41 +0.10 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.85 +0.10 38 0 1 0
30JUL26 14.50 P 0.00 0.00 0.00 3.32 +0.12 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.80 +0.12 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.28 +0.12 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.78 +0.13 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.28 +0.13 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.78 +0.13 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.28 +0.13 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.78 +0.13 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 0.00 38 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.16 +0.01 40 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 0.20 +0.01 39 0 15 0
28AUG26 9.50 P 0.00 0.00 0.00 0.26 +0.02 39 0 13 0
28AUG26 9.75 P 0.00 0.00 0.00 0.32 +0.01 39 0 16 0
28AUG26 10.00 P 0.00 0.00 0.00 0.39 +0.01 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.57 +0.03 39 0 0 0
28AUG26 11.00 P 0.81 0.81 0.81 0.78 +0.03 38 15 35 +15
28AUG26 11.50 P 0.00 0.00 0.00 1.06 +0.05 39 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 1.37 +0.06 39 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 1.71 +0.07 39 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 2.09 +0.08 39 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 2.49 +0.09 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 2.92 +0.10 39 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 3.37 +0.11 39 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 3.83 +0.11 39 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.31 +0.12 40 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 4.79 +0.12 39 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.28 +0.12 0 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 0.17 +0.01 39 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.34 +0.02 39 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.41 +0.02 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.49 +0.02 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.68 +0.03 39 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.92 +0.04 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.18 +0.05 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.49 +0.06 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.82 +0.07 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 2.19 +0.08 39 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.58 +0.08 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.00 +0.10 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.43 +0.10 39 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.88 +0.11 39 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 4.34 +0.11 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.81 +0.11 39 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 5.29 +0.12 38 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.78 +0.12 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.28 +0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.78 +0.13 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 7.28 +0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.78 +0.13 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.28 +0.13 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.78 +0.13 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.78 +0.13 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.78 +0.13 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.78 +0.13 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.78 +0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.78 +0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.78 +0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.78 +0.13 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.78 +0.13 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.78 +0.13 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 +0.01 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.47 +0.01 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.55 +0.01 39 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.64 +0.02 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 +0.02 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.94 +0.05 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.19 +0.03 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.46 +0.04 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.76 +0.05 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.09 +0.06 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 2.44 +0.07 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.80 +0.06 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.20 +0.08 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.60 +0.08 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.03 +0.09 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 4.46 +0.09 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.91 +0.10 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.37 +0.11 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.84 +0.11 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.31 +0.11 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.80 +0.12 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.29 +0.13 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.78 +0.13 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.28 +0.13 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.78 +0.13 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 9.78 +0.13 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.78 +0.13 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 11.78 +0.13 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 12.78 +0.13 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.78 +0.13 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.42 +0.02 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.49 +0.02 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 +0.02 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.64 +0.01 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.73 +0.02 39 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 0.82 +0.02 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.93 +0.02 39 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.15 +0.03 39 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.40 +0.03 39 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 1.68 +0.04 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.97 +0.04 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.30 +0.05 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.63 +0.05 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.00 +0.06 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 3.37 +0.06 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.77 +0.08 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.17 +0.07 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.60 +0.09 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.03 +0.09 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.47 +0.10 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.92 +0.10 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.38 +0.10 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.85 +0.11 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.32 +0.11 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.81 +0.12 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.29 +0.12 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.78 +0.12 0 0 0 0
TOTAL PUT 241 4,668 +160
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$ 153.00
28MAY26 127.50 C 0.00 0.00 0.00 25.86 -6.87 55 0 0 0
28MAY26 130.00 C 0.00 0.00 0.00 23.50 -6.80 55 0 0 0
28MAY26 132.50 C 0.00 0.00 0.00 21.19 -6.71 55 0 0 0
28MAY26 135.00 C 0.00 0.00 0.00 18.97 -6.57 55 0 1 0
28MAY26 137.50 C 0.00 0.00 0.00 16.83 -6.40 55 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 14.80 -6.20 55 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 12.89 -5.95 55 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 11.12 -5.66 55 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 9.50 -5.33 55 0 0 0
28MAY26 150.00 C 9.20 9.20 9.20 7.88 -5.12 54 3 8 -3
28MAY26 152.50 C 7.54 7.54 6.20 6.54 -4.76 54 17 26 +14
28MAY26 155.00 C 0.00 0.00 0.00 5.39 -4.35 54 0 12 0
28MAY26 157.50 C 0.00 0.00 0.00 4.41 -3.66 54 0 52 0
28MAY26 160.00 C 3.59 3.59 2.98 3.57 -3.26 54 17 67 +17
28MAY26 162.50 C 3.00 3.47 3.00 2.86 -2.87 54 8 57 +3
28MAY26 165.00 C 2.92 2.92 2.92 2.26 -2.51 54 1 61 0
28MAY26 167.50 C 2.74 2.74 1.30 1.77 -2.16 54 48 228 +35
28MAY26 170.00 C 0.00 0.00 0.00 1.38 -1.83 55 0 160 0
28MAY26 172.50 C 1.15 1.22 1.00 1.06 -1.54 55 66 96 +59
28MAY26 175.00 C 1.08 1.10 1.08 0.80 -1.29 55 30 321 0
28MAY26 177.50 C 0.48 0.48 0.48 0.60 -1.06 55 100 144 0
28MAY26 180.00 C 0.48 0.48 0.47 0.48 -0.85 55 6 374 -6
28MAY26 182.50 C 0.00 0.00 0.00 0.35 -0.68 55 0 29 0
28MAY26 185.00 C 0.35 0.35 0.30 0.26 -0.58 55 2 459 -2
28MAY26 187.50 C 0.28 0.28 0.28 0.19 -0.46 56 3 20 -3
28MAY26 190.00 C 0.00 0.00 0.00 0.14 -0.35 56 0 49 0
28MAY26 192.50 C 0.00 0.00 0.00 0.09 -0.28 55 0 155 0
28MAY26 195.00 C 0.00 0.00 0.00 0.07 -0.21 56 0 54 0
28MAY26 197.50 C 0.00 0.00 0.00 0.05 -0.16 56 0 75 0
28MAY26 200.00 C 0.00 0.00 0.00 0.03 -0.13 55 0 122 0
28MAY26 205.00 C 0.00 0.00 0.00 0.02 -0.06 57 0 63 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 -0.04 57 0 102 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 55 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 29 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 75 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 78 0 36 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 85 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 91 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 102 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 107 0 2 0
29JUN26 127.50 C 0.00 0.00 0.00 27.31 -5.78 53 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 25.26 -5.68 53 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 23.35 -6.01 53 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 21.47 -5.85 53 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 19.74 -5.63 53 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 18.05 -5.44 53 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 16.51 -5.18 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 15.02 -4.98 53 0 0 0
29JUN26 147.50 C 17.40 18.36 17.40 13.69 -4.67 53 50 50 +50
29JUN26 150.00 C 0.00 0.00 0.00 12.39 -4.48 53 0 1 0
29JUN26 152.50 C 12.46 12.46 11.92 11.06 -4.32 53 17 32 +17
29JUN26 155.00 C 0.00 0.00 0.00 10.06 -3.76 53 0 16 0
29JUN26 157.50 C 9.69 9.69 9.69 9.05 -3.71 53 1 36 -1
29JUN26 160.00 C 0.00 0.00 0.00 8.10 -3.26 53 0 2 0
29JUN26 162.50 C 0.00 0.00 0.00 7.22 -3.23 53 0 24 0
29JUN26 165.00 C 6.23 6.23 6.00 6.32 -3.01 52 16 32 +15
29JUN26 167.50 C 5.50 5.50 5.50 5.66 -2.81 52 50 61 0
29JUN26 170.00 C 4.56 4.56 4.56 5.01 -2.58 53 1 86 -1
29JUN26 172.50 C 0.00 0.00 0.00 4.49 -2.37 53 0 60 0
29JUN26 175.00 C 4.50 4.50 4.25 3.97 -2.28 53 5 63 -1
29JUN26 177.50 C 0.00 0.00 0.00 3.52 -2.04 53 0 55 0
29JUN26 180.00 C 0.00 0.00 0.00 3.13 -1.91 53 0 163 0
29JUN26 182.50 C 0.00 0.00 0.00 2.78 -1.79 53 0 80 0
29JUN26 185.00 C 0.00 0.00 0.00 2.48 -1.58 54 0 78 0
29JUN26 187.50 C 2.68 2.68 2.68 2.18 -1.46 54 20 140 0
29JUN26 190.00 C 0.00 0.00 0.00 1.87 -1.35 54 0 201 0
29JUN26 192.50 C 0.00 0.00 0.00 1.66 -1.17 54 0 25 0
29JUN26 195.00 C 0.00 0.00 0.00 1.44 -1.08 54 0 27 0
29JUN26 197.50 C 0.00 0.00 0.00 1.23 -0.98 54 0 18 0
29JUN26 200.00 C 1.28 1.28 1.28 1.08 -0.85 53 1 35 0
29JUN26 205.00 C 0.00 0.00 0.00 0.80 -0.70 54 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 0.60 -0.55 53 0 94 0
29JUN26 215.00 C 0.00 0.00 0.00 0.43 -0.43 53 0 3 0
29JUN26 220.00 C 0.00 0.00 0.00 0.31 -0.36 53 0 188 0
29JUN26 225.00 C 0.00 0.00 0.00 0.23 -0.25 53 0 64 0
29JUN26 230.00 C 0.00 0.00 0.00 0.16 -0.20 53 0 46 0
29JUN26 235.00 C 0.00 0.00 0.00 0.12 -0.15 53 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.09 -0.11 53 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.06 -0.09 53 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.04 -0.07 52 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.03 -0.05 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.02 -0.04 53 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 130 0
30JUL26 127.50 C 0.00 0.00 0.00 29.04 -5.88 51 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 27.25 -5.72 52 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 25.70 -5.42 52 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 24.06 -4.97 52 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 22.42 -5.17 52 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 20.97 -5.05 52 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 19.53 -5.04 52 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 18.14 -4.90 52 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 17.08 -4.51 53 0 0 0
30JUL26 150.00 C 16.53 16.53 16.53 15.91 -4.24 53 15 16 +15
30JUL26 152.50 C 15.34 15.34 15.34 14.46 -4.38 52 15 15 +15
30JUL26 155.00 C 14.23 14.23 14.23 13.36 -3.81 52 15 15 +15
30JUL26 157.50 C 13.18 13.18 13.18 12.56 -3.51 53 15 45 0
30JUL26 160.00 C 0.00 0.00 0.00 11.59 -3.35 53 0 225 0
30JUL26 162.50 C 9.73 9.73 9.73 10.75 -3.14 53 2 169 +2
30JUL26 165.00 C 0.00 0.00 0.00 9.85 -3.07 53 0 71 0
30JUL26 167.50 C 0.00 0.00 0.00 8.99 -3.02 53 0 116 0
30JUL26 170.00 C 9.20 9.20 9.20 8.27 -2.89 53 1 38 0
30JUL26 172.50 C 0.00 0.00 0.00 7.74 -2.61 53 0 157 0
30JUL26 175.00 C 6.90 6.90 6.90 7.04 -2.57 53 20 35 +20
30JUL26 177.50 C 0.00 0.00 0.00 6.48 -2.33 53 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 5.94 -2.55 53 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 5.40 -2.39 53 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 4.92 -2.25 53 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 4.51 -2.12 53 0 5 0
30JUL26 190.00 C 0.00 0.00 0.00 4.10 -1.97 53 0 7 0
30JUL26 192.50 C 0.00 0.00 0.00 3.59 -1.96 52 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 3.38 -1.74 53 0 17 0
30JUL26 197.50 C 0.00 0.00 0.00 3.00 -1.71 52 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 2.71 -1.60 52 0 51 0
30JUL26 205.00 C 0.00 0.00 0.00 2.23 -1.37 52 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 1.82 -1.19 52 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 1.49 -1.01 52 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 1.22 -0.87 52 0 8 0
30JUL26 225.00 C 0.00 0.00 0.00 1.01 -0.70 53 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 31.43 -5.39 54 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 29.78 -5.41 53 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 28.20 -5.05 53 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 26.29 -5.26 52 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 24.79 -5.13 52 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 23.76 -4.69 53 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 22.34 -4.50 53 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 21.08 -4.34 53 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 19.67 -4.51 53 0 1 0
28AUG26 150.00 C 0.00 0.00 0.00 18.71 -4.26 54 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 17.35 -4.21 53 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 16.26 -3.82 53 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 15.24 -3.68 53 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 14.26 -3.44 53 0 34 0
28AUG26 162.50 C 14.13 14.13 14.13 13.52 -3.30 53 15 30 +15
28AUG26 165.00 C 0.00 0.00 0.00 12.66 -3.16 53 0 15 0
28AUG26 167.50 C 11.89 11.89 11.89 11.85 -2.81 53 15 15 +15
28AUG26 170.00 C 0.00 0.00 0.00 11.06 -2.88 54 0 16 0
28AUG26 172.50 C 0.00 0.00 0.00 10.45 -2.64 54 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 9.98 -2.16 54 0 0 0
28AUG26 177.50 C 0.00 0.00 0.00 9.02 -2.57 53 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 8.61 -2.58 54 0 1 0
28AUG26 182.50 C 0.00 0.00 0.00 8.07 -2.43 54 0 45 0
28AUG26 185.00 C 0.00 0.00 0.00 7.32 -2.49 53 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 6.81 -2.32 53 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 6.48 -2.06 54 0 106 0
28AUG26 192.50 C 0.00 0.00 0.00 6.04 -1.97 54 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 5.64 -1.85 54 0 38 0
29SEP26 127.50 C 0.00 0.00 0.00 33.36 -5.43 53 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 31.74 -5.24 53 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 29.98 -5.35 52 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 28.24 -5.42 51 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 26.80 -5.27 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 25.45 -4.98 51 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 24.15 -4.76 52 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 22.98 -4.60 52 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 22.49 -3.73 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 20.91 -4.24 53 0 1,000 0
29SEP26 152.50 C 0.00 0.00 0.00 19.80 -4.09 53 0 31 0
29SEP26 155.00 C 17.95 17.95 17.94 18.58 -4.03 52 13 59 +13
29SEP26 157.50 C 0.00 0.00 0.00 17.61 -3.79 52 0 0 0
29SEP26 160.00 C 17.75 17.75 17.75 16.63 -3.77 52 11 11 +11
29SEP26 162.50 C 16.83 16.83 16.83 15.88 -3.49 53 15 30 +15
29SEP26 165.00 C 0.00 0.00 0.00 15.06 -3.32 53 0 200 0
29SEP26 167.50 C 15.11 15.11 13.67 14.23 -3.34 53 30 1,160 +30
29SEP26 170.00 C 0.00 0.00 0.00 13.45 -3.23 53 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 13.29 -2.44 55 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 12.59 -2.34 55 0 1,002 0
29SEP26 177.50 C 0.00 0.00 0.00 11.92 -2.34 55 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 11.25 -2.86 55 0 126 0
29SEP26 182.50 C 0.00 0.00 0.00 10.35 -3.02 54 0 240 0
29SEP26 185.00 C 0.00 0.00 0.00 9.92 -2.78 54 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 9.41 -2.62 55 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 8.81 -2.56 54 0 812 0
29SEP26 192.50 C 0.00 0.00 0.00 8.38 -2.32 54 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 7.87 -2.25 54 0 62 0
29SEP26 197.50 C 0.00 0.00 0.00 7.35 -2.26 54 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 6.97 -2.13 54 0 42 0
29SEP26 205.00 C 0.00 0.00 0.00 6.20 -1.87 54 0 33 0
29SEP26 210.00 C 0.00 0.00 0.00 5.44 -1.77 54 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 4.84 -1.60 54 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 4.29 -1.39 54 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 3.63 -1.45 54 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.23 -1.30 54 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 2.86 -1.12 54 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 2.49 -1.07 54 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 2.21 -0.87 54 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.96 -0.83 54 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 1.71 -0.69 54 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 1.50 -0.65 54 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 1.33 -0.56 54 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 1.17 -0.48 54 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 1.01 -0.47 54 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.93 -0.43 54 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.80 -0.36 54 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.70 -0.31 54 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.60 -0.31 54 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.56 -0.27 54 0 106 0
30DEC26 127.50 C 0.00 0.00 0.00 38.17 -4.84 52 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.77 -4.68 52 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 35.28 -5.28 52 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 33.90 -4.55 52 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.70 -4.33 52 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 31.40 -4.22 52 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 30.24 -4.07 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.80 -4.22 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 27.65 -4.12 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 26.54 -4.03 52 0 15 0
30DEC26 152.50 C 0.00 0.00 0.00 25.19 -4.19 51 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 24.41 -4.00 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 23.42 -3.90 52 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 22.27 -4.00 51 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 21.38 -3.89 51 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 20.52 -3.78 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 19.90 -3.48 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 19.26 -3.23 52 0 19 0
30DEC26 172.50 C 0.00 0.00 0.00 18.35 -3.08 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 18.25 -2.67 53 0 15 0
30DEC26 177.50 C 16.00 16.00 16.00 17.44 -2.69 53 1 18 +1
30DEC26 180.00 C 0.00 0.00 0.00 16.69 -2.56 53 0 32 0
30DEC26 182.50 C 0.00 0.00 0.00 16.06 -3.18 53 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 15.42 -3.13 53 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 14.78 -2.97 53 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 14.14 -2.97 53 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 13.51 -2.97 53 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 12.89 -2.95 53 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 12.40 -2.80 53 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 11.92 -2.65 53 0 16 0
30DEC26 205.00 C 0.00 0.00 0.00 10.94 -2.43 53 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 9.97 -2.42 53 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 9.16 -2.26 53 0 6 0
30DEC26 220.00 C 0.00 0.00 0.00 8.44 -2.01 53 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 7.50 -2.14 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 7.00 -1.92 53 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 6.29 -1.91 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.79 -1.69 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 5.45 -1.48 53 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 4.93 -1.48 53 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 4.43 -1.46 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.21 -1.17 53 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 3.74 -1.21 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 3.39 -1.20 52 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 3.21 -1.03 53 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 2.88 -1.00 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 2.73 -0.69 53 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 2.42 -0.77 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 2.18 -0.77 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 2.02 -0.70 52 0 48 0
30MAR27 127.50 C 0.00 0.00 0.00 41.79 -5.12 51 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 40.47 -4.97 51 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 39.15 -5.02 51 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 37.75 -4.41 51 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 36.50 -5.02 51 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 35.36 -4.59 51 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 34.23 -4.64 51 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 33.10 -4.20 51 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 31.97 -4.27 51 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 30.84 -3.85 51 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 29.67 -4.17 51 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 28.37 -4.73 50 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 27.42 -4.34 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 26.50 -4.08 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 25.61 -4.07 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 24.77 -3.65 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 23.95 -3.89 51 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 23.60 -3.04 51 0 15 0
30MAR27 172.50 C 0.00 0.00 0.00 22.83 -3.28 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 21.88 -3.41 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 21.16 -2.91 51 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 21.01 -3.05 52 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 20.23 -3.17 52 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 18.97 -4.01 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 18.92 -3.27 52 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 18.31 -3.10 52 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 17.18 -3.47 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 16.59 -3.45 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 15.99 -3.44 51 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 15.85 -2.96 52 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 14.36 -3.22 51 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 13.45 -2.90 51 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 12.54 -2.79 51 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 11.63 -2.76 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 10.84 -2.62 51 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 10.17 -2.35 51 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 9.50 -2.19 51 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 8.83 -2.17 51 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 8.16 -2.15 51 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 7.90 -1.72 52 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 7.19 -1.74 51 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 6.71 -1.67 51 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 6.24 -1.65 51 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 5.93 -1.25 51 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 5.43 -1.27 51 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 5.10 -1.31 51 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 4.77 -1.23 51 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 4.44 -1.06 51 0 16 0
TOTAL CALL 645 18,479 +360
28MAY26 127.50 P 0.00 0.00 0.00 0.25 +0.14 56 0 61 0
28MAY26 130.00 P 0.00 0.00 0.00 0.39 +0.22 56 0 544 0
28MAY26 132.50 P 1.19 1.19 1.19 0.59 +0.32 56 15 77 +14
28MAY26 135.00 P 1.21 1.64 1.21 0.86 +0.44 56 28 111 +20
28MAY26 137.50 P 0.77 1.42 0.77 1.23 +0.62 56 16 441 -6
28MAY26 140.00 P 2.38 2.38 2.38 1.72 +0.84 56 4 102 0
28MAY26 142.50 P 2.89 2.89 2.89 2.34 +1.10 56 2 27 +2
28MAY26 145.00 P 2.84 3.86 2.84 3.09 +1.39 56 9 349 +4
28MAY26 147.50 P 3.40 3.56 3.40 3.99 +1.73 56 14 24 +3
28MAY26 150.00 P 4.00 6.10 4.00 5.03 +2.10 56 15 108 +10
28MAY26 152.50 P 6.17 7.04 6.17 6.25 +2.49 57 9 71 -7
28MAY26 155.00 P 7.40 7.91 7.40 7.58 +2.84 56 3 77 +1
28MAY26 157.50 P 8.18 8.80 8.02 9.01 +3.16 56 9 86 +9
28MAY26 160.00 P 9.50 9.50 9.37 10.54 +3.46 55 12 215 -5
28MAY26 162.50 P 0.00 0.00 0.00 12.31 +3.79 55 0 312 0
28MAY26 165.00 P 0.00 0.00 0.00 14.21 +4.14 55 0 200 0
28MAY26 167.50 P 0.00 0.00 0.00 16.21 +4.81 55 0 72 0
28MAY26 170.00 P 0.00 0.00 0.00 18.28 +5.12 55 0 181 0
28MAY26 172.50 P 0.00 0.00 0.00 20.47 +5.43 55 0 30 0
28MAY26 175.00 P 0.00 0.00 0.00 22.71 +5.71 55 0 72 0
28MAY26 177.50 P 0.00 0.00 0.00 25.00 +5.93 55 0 48 0
28MAY26 180.00 P 0.00 0.00 0.00 27.36 +6.15 55 0 109 0
28MAY26 182.50 P 0.00 0.00 0.00 29.74 +6.33 55 0 22 0
28MAY26 185.00 P 0.00 0.00 0.00 32.23 +6.54 58 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 34.82 +6.82 64 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 37.16 +6.20 62 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 39.63 +6.27 63 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 42.10 +6.36 64 0 143 0
28MAY26 197.50 P 0.00 0.00 0.00 44.56 +6.29 64 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 47.00 +6.35 0 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 52.00 +6.35 0 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 57.00 +7.00 0 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 62.05 +5.96 81 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 67.05 +7.05 85 0 0 -2
28MAY26 225.00 P 0.00 0.00 0.00 72.05 +5.96 90 0 0 -2
28MAY26 230.00 P 0.00 0.00 0.00 77.00 +7.00 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 82.00 +7.00 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 87.00 +7.00 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 92.00 +7.00 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 97.00 +7.00 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 102.05 +7.05 115 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 107.05 +7.05 119 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 112.00 +7.00 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 117.00 +7.00 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 122.05 +7.05 130 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 127.00 +7.00 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 132.00 +7.00 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 137.00 +7.00 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 2.55 +0.84 54 0 82 0
29JUN26 130.00 P 3.20 3.80 3.20 3.08 +0.98 54 18 70 +18
29JUN26 132.50 P 4.36 4.36 4.36 3.75 +1.17 54 1 9 -1
29JUN26 135.00 P 4.90 4.90 4.90 4.44 +1.33 54 3 77 +3
29JUN26 137.50 P 5.69 5.69 5.69 5.28 +1.55 54 6 255 +6
29JUN26 140.00 P 6.60 6.60 6.60 6.15 +1.73 54 2 48 +2
29JUN26 142.50 P 6.66 6.66 6.66 7.17 +1.98 54 15 72 +15
29JUN26 145.00 P 8.30 8.30 8.30 8.23 +2.18 54 1 46 +1
29JUN26 147.50 P 9.88 10.00 9.88 9.42 +2.45 54 2 39 +2
29JUN26 150.00 P 9.00 11.71 9.00 10.67 +2.64 55 132 131 +77
29JUN26 152.50 P 11.46 11.46 11.46 11.79 +2.70 54 15 39 +12
29JUN26 155.00 P 12.55 12.90 12.55 13.29 +2.94 54 24 40 +20
29JUN26 157.50 P 13.95 15.73 13.95 14.76 +3.14 54 42 119 +40
29JUN26 160.00 P 15.00 17.81 15.00 16.31 +3.39 54 5 75 -1
29JUN26 162.50 P 0.00 0.00 0.00 17.78 +3.46 53 0 15 0
29JUN26 165.00 P 0.00 0.00 0.00 19.52 +3.74 53 0 162 0
29JUN26 167.50 P 0.00 0.00 0.00 21.32 +3.79 53 0 86 0
29JUN26 170.00 P 0.00 0.00 0.00 23.14 +4.39 53 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 25.09 +4.62 53 0 122 0
29JUN26 175.00 P 0.00 0.00 0.00 27.86 +5.59 58 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 29.50 +5.43 56 0 126 0
29JUN26 180.00 P 0.00 0.00 0.00 31.43 +4.82 55 0 31 0
29JUN26 182.50 P 0.00 0.00 0.00 33.90 +5.31 57 0 18 0
29JUN26 185.00 P 0.00 0.00 0.00 36.07 +5.22 58 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 37.92 +4.92 55 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 40.39 +5.23 57 0 42 0
29JUN26 192.50 P 0.00 0.00 0.00 42.17 +5.00 53 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 44.97 +5.77 58 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 46.77 +6.10 53 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 49.13 +5.26 53 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 54.40 +6.20 60 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 59.20 +6.32 61 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 64.15 +7.26 64 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 68.43 +6.72 53 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 73.81 +7.26 65 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 78.49 +7.05 61 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 83.25 +6.89 53 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 88.22 +6.93 53 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 93.19 +6.95 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 98.18 +6.98 54 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 103.16 +6.98 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 108.72 +7.57 82 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 113.14 +7.00 54 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 118.13 +7.01 53 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 123.12 +7.01 50 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 128.11 +7.01 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 133.11 +7.02 58 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 138.10 +7.02 56 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 143.09 +7.02 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 148.08 +7.01 0 0 0 0
30JUL26 127.50 P 4.97 4.97 4.97 4.64 +1.08 53 1 38 +1
30JUL26 130.00 P 6.17 6.17 6.17 5.35 +1.24 53 2 6 +2
30JUL26 132.50 P 5.74 5.74 5.74 6.16 +1.36 53 2 2 +2
30JUL26 135.00 P 6.55 6.78 6.55 7.04 +1.54 53 32 39 +32
30JUL26 137.50 P 0.00 0.00 0.00 7.93 +1.67 53 0 1 0
30JUL26 140.00 P 0.00 0.00 0.00 9.00 +1.85 53 0 23 0
30JUL26 142.50 P 0.00 0.00 0.00 10.08 +2.04 54 0 5 0
30JUL26 145.00 P 10.00 10.00 10.00 11.22 +2.19 54 1 4 +1
30JUL26 147.50 P 0.00 0.00 0.00 12.50 +2.39 54 0 7 0
30JUL26 150.00 P 0.00 0.00 0.00 13.61 +2.45 53 0 76 0
30JUL26 152.50 P 14.49 14.49 14.49 14.93 +2.62 53 15 58 +15
30JUL26 155.00 P 15.84 15.84 15.84 16.32 +2.70 53 15 18 +13
30JUL26 157.50 P 0.00 0.00 0.00 17.74 +2.90 53 0 2 0
30JUL26 160.00 P 0.00 0.00 0.00 19.28 +3.09 53 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 21.39 +3.88 55 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 23.08 +4.03 55 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 24.82 +4.19 55 0 16 0
30JUL26 170.00 P 0.00 0.00 0.00 26.67 +4.33 55 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 28.49 +4.28 55 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 30.39 +4.53 56 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 32.38 +4.59 56 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 34.25 +4.58 56 0 8 0
30JUL26 182.50 P 0.00 0.00 0.00 36.29 +4.72 56 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 38.36 +4.85 56 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 39.60 +4.19 52 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 41.70 +4.14 52 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 43.82 +4.22 52 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 46.02 +4.33 52 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 49.39 +5.69 59 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 50.46 +4.48 52 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 54.99 +4.64 52 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 59.61 +4.80 52 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 64.30 +4.99 52 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 69.05 +5.13 52 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 73.84 +5.72 52 0 0 0
28AUG26 127.50 P 6.50 6.50 6.36 6.68 +1.48 54 2 19 +2
28AUG26 130.00 P 0.00 0.00 0.00 7.36 +1.47 53 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 8.49 +1.86 54 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 9.40 +2.11 54 0 5 0
28AUG26 137.50 P 0.00 0.00 0.00 10.40 +2.35 54 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 11.42 +2.14 54 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 12.51 +2.28 54 0 1 0
28AUG26 145.00 P 0.00 0.00 0.00 13.65 +2.41 54 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 14.86 +2.55 54 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 15.96 +2.48 53 0 35 0
28AUG26 152.50 P 0.00 0.00 0.00 17.47 +2.72 54 0 0 0
28AUG26 155.00 P 18.45 18.45 18.45 19.16 +3.15 54 15 15 +15
28AUG26 157.50 P 0.00 0.00 0.00 20.37 +3.05 53 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 21.91 +3.22 54 0 15 0
28AUG26 162.50 P 22.77 22.77 22.77 23.56 +3.16 54 15 16 0
28AUG26 165.00 P 0.00 0.00 0.00 25.86 +4.20 56 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 27.12 +3.80 55 0 31 0
28AUG26 170.00 P 0.00 0.00 0.00 29.28 +4.53 56 0 45 0
28AUG26 172.50 P 0.00 0.00 0.00 31.04 +4.31 56 0 30 0
28AUG26 175.00 P 0.00 0.00 0.00 32.77 +4.43 56 0 15 0
28AUG26 177.50 P 0.00 0.00 0.00 34.65 +4.61 56 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 36.54 +4.67 56 0 15 0
28AUG26 182.50 P 0.00 0.00 0.00 38.29 +4.55 56 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 40.17 +4.60 55 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 42.21 +4.67 55 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 44.32 +4.83 56 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 45.75 +4.15 53 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 48.61 +5.11 57 0 0 0
29SEP26 127.50 P 7.33 8.95 7.33 8.45 +1.50 54 32 68 +18
29SEP26 130.00 P 0.00 0.00 0.00 9.30 +1.68 54 0 44 0
29SEP26 132.50 P 0.00 0.00 0.00 10.36 +1.86 54 0 19 0
29SEP26 135.00 P 10.61 10.61 10.61 11.35 +2.11 54 2 141 +2
29SEP26 137.50 P 0.00 0.00 0.00 12.38 +2.26 54 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 13.23 +1.60 53 0 15 0
29SEP26 142.50 P 13.94 14.60 13.94 14.68 +1.98 54 8 33 +8
29SEP26 145.00 P 14.86 14.86 14.86 15.90 +2.49 54 15 18 +5
29SEP26 147.50 P 0.00 0.00 0.00 17.17 +2.57 54 0 39 0
29SEP26 150.00 P 17.70 17.70 17.70 18.60 +2.56 54 18 1,424 +18
29SEP26 152.50 P 0.00 0.00 0.00 19.98 +2.73 54 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 21.75 +3.23 55 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 22.89 +2.93 54 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 24.42 +2.79 54 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 25.89 +2.84 54 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 27.66 +3.27 54 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 29.12 +3.18 54 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 31.24 +3.91 55 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 33.19 +4.02 56 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 34.63 +3.80 55 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 36.90 +4.49 56 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 38.34 +4.01 55 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 40.43 +4.28 55 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 42.92 +4.98 57 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 44.18 +4.31 55 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 46.38 +4.67 56 0 40 0
29SEP26 192.50 P 0.00 0.00 0.00 48.18 +4.54 55 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 50.25 +4.61 55 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 52.28 +4.36 56 0 15 0
29SEP26 200.00 P 53.20 55.00 53.20 53.51 +3.85 53 42 45 +30
29SEP26 205.00 P 0.00 0.00 0.00 58.61 +4.85 56 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 62.92 +5.22 56 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 67.35 +4.52 56 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 71.24 +4.03 54 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 76.27 +4.67 56 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 80.80 +4.76 56 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 85.40 +6.51 56 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 90.05 +6.55 56 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 94.72 +6.57 56 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 99.43 +6.61 55 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 104.18 +6.64 55 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 109.01 +6.69 55 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 113.88 +6.77 56 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 118.78 +6.87 56 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 123.69 +6.91 56 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 128.62 +6.97 57 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 133.56 +7.02 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 138.52 +7.08 58 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 143.48 +7.11 59 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 148.20 +6.90 54 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 12.54 +1.83 53 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 13.67 +1.75 53 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 14.81 +2.41 53 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 15.36 +1.93 52 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 16.50 +2.09 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 17.87 +1.76 52 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 19.13 +2.16 52 0 23 0
30DEC26 145.00 P 0.00 0.00 0.00 20.43 +2.29 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 21.75 +2.33 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 23.44 +2.75 53 0 4 0
30DEC26 152.50 P 0.00 0.00 0.00 24.90 +2.93 53 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 26.18 +2.86 53 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 27.82 +3.11 53 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 29.38 +3.24 53 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 30.84 +2.97 53 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 32.97 +3.56 54 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 33.81 +3.20 52 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 35.50 +3.05 52 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 37.22 +3.29 53 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 38.97 +3.42 53 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 40.76 +3.37 53 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 42.76 +3.69 53 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 44.42 +3.54 53 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 46.49 +3.67 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 47.86 +3.27 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 50.12 +3.84 53 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 52.06 +3.77 53 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 54.02 +4.15 53 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 55.53 +3.41 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 57.54 +3.80 52 0 40 0
30DEC26 205.00 P 0.00 0.00 0.00 61.58 +3.56 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 65.64 +4.77 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 70.43 +4.15 54 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 74.16 +5.18 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 78.47 +5.27 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 82.81 +5.31 52 0 7 0
30DEC26 235.00 P 0.00 0.00 0.00 87.31 +5.50 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 91.82 +5.68 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 96.35 +5.74 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 100.90 +5.78 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 105.57 +5.93 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 110.26 +6.07 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 114.95 +6.14 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 119.67 +6.18 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 124.44 +6.26 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 129.25 +6.36 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 134.07 +6.45 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 138.91 +6.49 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 143.75 +6.52 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 148.64 +6.59 52 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 15.08 +1.76 51 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.21 +1.95 51 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 17.35 +2.01 51 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 18.49 +2.03 51 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 19.66 +2.07 51 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 21.57 +2.84 52 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 22.37 +2.27 51 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 23.67 +2.37 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 25.16 +2.91 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 26.53 +3.01 51 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 28.28 +2.96 52 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 29.72 +2.77 52 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 31.20 +3.17 52 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 32.21 +2.75 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 33.74 +2.82 51 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 35.87 +3.46 52 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 37.75 +3.83 52 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 38.64 +3.16 51 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 40.33 +2.39 51 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 42.06 +2.50 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 43.77 +3.14 51 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 45.49 +3.28 51 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 47.44 +3.11 51 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 49.04 +3.22 51 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 50.91 +3.11 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 52.79 +3.17 51 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 54.68 +3.19 51 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 56.56 +3.36 51 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 58.45 +3.01 51 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 60.78 +3.95 52 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 64.30 +4.43 51 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 68.36 +4.70 51 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 72.44 +4.79 51 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 76.53 +4.82 51 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 80.75 +4.96 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 85.06 +5.18 51 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 89.39 +5.30 51 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 94.27 +5.87 52 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 98.12 +5.39 51 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 102.64 +3.66 51 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 107.17 +5.72 51 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 111.73 +5.79 51 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 116.29 +5.82 51 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 120.89 +5.88 51 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 125.59 +6.01 51 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 130.30 +4.34 51 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 135.02 +6.21 51 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 139.76 +6.24 51 0 0 0
TOTAL PUT 619 15,679 +399
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$ 35.16
28MAY26 24.00 C 0.00 0.00 0.00 11.18 -2.05 101 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 10.27 -1.96 122 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 9.26 -1.97 109 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.17 -2.06 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.17 -2.06 0 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 6.17 -2.05 0 0 14 0
28MAY26 30.00 C 5.19 5.19 5.19 5.32 -1.92 73 1 1 0
28MAY26 31.00 C 0.00 0.00 0.00 4.19 -2.05 42 0 90 0
28MAY26 32.00 C 3.20 3.20 3.20 3.33 -1.91 51 1 46 0
28MAY26 33.00 C 0.00 0.00 0.00 2.43 -1.95 46 0 283 0
28MAY26 34.00 C 2.19 2.24 2.07 1.66 -1.77 43 52 1,090 -21
28MAY26 35.00 C 1.66 1.66 1.11 1.06 -1.48 42 237 1,553 +191
28MAY26 36.00 C 1.12 1.12 0.70 0.63 -1.16 42 218 777 +63
28MAY26 37.00 C 1.00 1.00 0.43 0.35 -0.84 41 464 1,518 +8
28MAY26 38.00 C 0.52 0.52 0.27 0.19 -0.55 41 408 1,272 +159
28MAY26 39.00 C 0.34 0.34 0.17 0.10 -0.35 42 144 848 -28
28MAY26 40.00 C 0.17 0.17 0.08 0.05 -0.20 42 135 1,350 -47
28MAY26 41.00 C 0.09 0.09 0.06 0.02 -0.12 41 24 567 +15
28MAY26 42.00 C 0.06 0.06 0.04 0.01 -0.06 42 89 475 -66
28MAY26 43.00 C 0.01 0.01 0.01 0.01 -0.03 47 7 892 -7
28MAY26 44.00 C 0.04 0.04 0.03 0.01 -0.01 52 2 196 0
28MAY26 45.00 C 0.01 0.01 0.01 0.01 0.00 56 1 348 -1
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 347 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 323 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 107 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 75 0 174 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 84 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 92 0 94 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 100 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 114 0 36 0
29JUN26 13.00 C 0.00 0.00 0.00 22.18 -2.04 159 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 21.81 -1.92 185 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 21.28 -1.94 174 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.79 -1.93 170 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 20.45 -1.77 182 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.03 -1.69 182 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 19.42 -1.80 167 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 18.94 -1.78 163 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 18.45 -1.78 158 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 17.95 -1.78 153 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 17.30 -1.93 134 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.84 -1.89 132 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 16.32 -1.91 126 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 15.92 -1.81 130 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.46 -1.77 128 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 14.46 -1.77 119 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 13.24 -2.00 91 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 12.52 -1.72 105 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 11.49 -1.74 95 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 10.42 -1.81 83 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 9.36 -1.87 72 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 8.27 -2.09 60 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 7.40 -1.85 61 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 6.40 -1.90 53 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 5.47 -1.93 49 0 534 0
29JUN26 31.00 C 0.00 0.00 0.00 4.59 -1.89 46 0 509 0
29JUN26 32.00 C 4.48 4.48 3.76 3.85 -1.54 45 80 202 +69
29JUN26 33.00 C 3.65 3.65 3.51 3.17 -1.60 44 2 285 0
29JUN26 34.00 C 2.99 2.99 2.60 2.58 -1.33 44 92 485 +30
29JUN26 35.00 C 2.08 2.08 2.08 2.06 -1.29 43 1 971 0
29JUN26 36.00 C 1.97 1.97 1.94 1.61 -1.13 43 16 386 0
29JUN26 37.00 C 1.60 1.60 1.28 1.26 -0.96 43 21 498 +15
29JUN26 38.00 C 1.25 1.25 0.98 0.98 -0.81 43 8 585 -1
29JUN26 39.00 C 0.96 0.96 0.75 0.75 -0.66 43 139 1,168 +68
29JUN26 40.00 C 0.87 0.87 0.56 0.56 -0.57 43 50 1,417 +27
29JUN26 41.00 C 0.55 0.58 0.47 0.42 -0.46 43 21 416 -8
29JUN26 42.00 C 0.50 0.50 0.35 0.30 -0.37 43 80 1,701 +54
29JUN26 43.00 C 0.39 0.39 0.39 0.22 -0.29 43 15 440 0
29JUN26 44.00 C 0.26 0.28 0.26 0.16 -0.22 43 58 678 +30
29JUN26 45.00 C 0.18 0.18 0.17 0.11 -0.17 42 3 1,026 0
29JUN26 46.00 C 0.25 0.25 0.14 0.08 -0.13 43 4 232 -2
29JUN26 47.00 C 0.00 0.00 0.00 0.06 -0.09 43 0 71 0
29JUN26 48.00 C 0.00 0.00 0.00 0.04 -0.07 43 0 189 0
29JUN26 49.00 C 0.00 0.00 0.00 0.03 -0.05 44 0 269 0
29JUN26 50.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 384 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 140 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 103 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 61 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 10.42 -1.81 64 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.36 -1.97 55 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.47 -1.89 54 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 7.54 -1.77 50 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 6.40 -1.97 40 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.71 -1.75 43 0 1 0
30JUL26 31.00 C 0.00 0.00 0.00 4.95 -1.75 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.20 -1.77 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.75 -1.45 43 0 0 0
30JUL26 34.00 C 3.19 3.33 3.19 3.21 -1.34 43 45 68 +45
30JUL26 35.00 C 3.10 3.10 2.75 2.75 -1.23 44 16 94 +3
30JUL26 36.00 C 2.66 2.66 2.40 2.30 -1.10 43 16 177 -3
30JUL26 37.00 C 0.00 0.00 0.00 1.93 -1.07 43 0 784 0
30JUL26 38.00 C 1.90 1.90 1.90 1.64 -0.86 44 3 790 0
30JUL26 39.00 C 0.00 0.00 0.00 1.35 -0.79 44 0 107 0
30JUL26 40.00 C 1.46 1.46 1.28 1.12 -0.68 44 11 81 -2
30JUL26 41.00 C 0.96 0.96 0.96 0.91 -0.63 44 1 332 -1
30JUL26 42.00 C 0.00 0.00 0.00 0.74 -0.55 43 0 86 0
30JUL26 43.00 C 0.00 0.00 0.00 0.60 -0.47 43 0 146 0
30JUL26 44.00 C 0.00 0.00 0.00 0.48 -0.41 43 0 179 0
30JUL26 45.00 C 0.00 0.00 0.00 0.39 -0.33 44 5 69 -3
30JUL26 46.00 C 0.39 0.39 0.39 0.30 -0.30 43 45 186 +45
30JUL26 47.00 C 0.00 0.00 0.00 0.24 -0.24 43 0 169 0
30JUL26 48.00 C 0.30 0.30 0.30 0.19 -0.20 43 30 30 +30
28AUG26 26.00 C 0.00 0.00 0.00 9.57 -1.86 53 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 8.68 -1.68 50 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 7.75 -1.64 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.05 -1.59 47 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.25 -1.54 46 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.41 -1.64 43 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 4.86 -1.44 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.30 -1.41 44 0 45 0
28AUG26 34.00 C 0.00 0.00 0.00 3.70 -1.35 43 0 165 0
28AUG26 35.00 C 0.00 0.00 0.00 3.25 -1.23 43 0 321 0
28AUG26 36.00 C 0.00 0.00 0.00 2.81 -1.24 43 0 90 0
28AUG26 37.00 C 2.75 2.75 2.75 2.45 -1.15 43 2 103 0
28AUG26 38.00 C 0.00 0.00 0.00 2.17 -0.96 44 0 80 0
28AUG26 39.00 C 1.85 1.85 1.85 1.85 -0.90 44 1 46 0
28AUG26 40.00 C 0.00 0.00 0.00 1.59 -0.82 44 2 78 +2
28AUG26 41.00 C 1.43 1.47 1.43 1.37 -0.63 44 4 27 0
28AUG26 42.00 C 1.24 1.24 1.24 1.15 -0.66 44 1 13 +1
28AUG26 43.00 C 1.10 1.10 1.10 0.98 -0.60 44 19 50 +19
28AUG26 44.00 C 0.00 0.00 0.00 0.82 -0.54 44 0 123 0
28AUG26 45.00 C 0.00 0.00 0.00 0.70 -0.47 44 2 7 +2
28AUG26 46.00 C 0.00 0.00 0.00 0.58 -0.42 44 0 2 0
28AUG26 47.00 C 0.00 0.00 0.00 0.49 -0.36 44 0 0 0
28AUG26 48.00 C 0.56 0.56 0.56 0.41 -0.32 44 15 15 +15
29SEP26 18.00 C 0.00 0.00 0.00 17.30 -2.03 75 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 16.84 -1.89 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.32 -1.96 71 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.92 -1.87 72 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.46 -1.82 71 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 14.46 -1.77 66 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 13.31 -1.93 55 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.52 -1.84 57 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.49 -1.90 52 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 10.42 -2.01 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.57 -1.94 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.70 -1.74 43 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.91 -1.67 43 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 7.36 -1.44 46 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 6.65 -1.40 45 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 5.72 -1.59 41 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 5.31 -1.36 44 0 72 0
29SEP26 33.00 C 5.06 5.06 5.06 4.68 -1.35 43 1 311 +1
29SEP26 34.00 C 0.00 0.00 0.00 4.22 -1.29 43 0 462 0
29SEP26 35.00 C 0.00 0.00 0.00 3.76 -1.21 44 9 1,010 -9
29SEP26 36.00 C 3.70 3.70 3.25 3.35 -1.11 44 40 342 -24
29SEP26 37.00 C 0.00 0.00 0.00 3.02 -0.98 44 30 435 -30
29SEP26 38.00 C 0.00 0.00 0.00 2.66 -0.88 44 11 407 0
29SEP26 39.00 C 2.28 2.28 2.28 2.33 -0.83 44 64 372 +64
29SEP26 40.00 C 2.19 2.19 2.04 2.07 -0.75 44 100 401 -14
29SEP26 41.00 C 1.84 1.85 1.84 1.82 -0.70 44 3 584 0
29SEP26 42.00 C 1.64 1.64 1.64 1.61 -0.63 44 2 62 +2
29SEP26 43.00 C 0.00 0.00 0.00 1.39 -0.59 44 0 219 0
29SEP26 44.00 C 0.00 0.00 0.00 1.22 -0.53 44 0 447 0
29SEP26 45.00 C 0.00 0.00 0.00 1.06 -0.47 44 0 277 0
29SEP26 46.00 C 0.00 0.00 0.00 0.92 -0.42 44 0 172 0
29SEP26 47.00 C 0.00 0.00 0.00 0.80 -0.38 44 0 115 0
29SEP26 48.00 C 0.00 0.00 0.00 0.68 -0.34 44 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.60 -0.30 44 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.51 -0.27 44 0 99 0
29SEP26 52.50 C 0.00 0.00 0.00 0.36 -0.19 44 0 41 0
29SEP26 55.00 C 0.00 0.00 0.00 0.24 -0.14 44 0 120 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 -0.10 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 -0.07 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.08 -0.04 44 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 13.31 -2.12 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.56 -1.80 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.55 -1.90 38 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.89 -1.88 42 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 10.14 -1.86 42 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 9.37 -1.63 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.66 -1.64 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.96 -1.64 41 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.27 -1.63 41 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 6.71 -1.55 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.40 -1.25 44 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 5.68 -1.38 42 0 3 0
30DEC26 34.00 C 0.00 0.00 0.00 5.21 -1.33 42 0 59 0
30DEC26 35.00 C 5.16 5.16 4.99 4.84 -1.22 43 61 306 +61
30DEC26 36.00 C 4.65 4.67 4.65 4.48 -1.12 43 33 255 0
30DEC26 37.00 C 0.00 0.00 0.00 4.11 -1.05 43 0 412 0
30DEC26 38.00 C 0.00 0.00 0.00 3.77 -0.99 43 0 330 0
30DEC26 39.00 C 0.00 0.00 0.00 3.45 -0.94 43 0 112 0
30DEC26 40.00 C 3.24 3.24 3.22 3.19 -0.86 44 8 136 +7
30DEC26 41.00 C 0.00 0.00 0.00 2.92 -0.81 44 0 128 0
30DEC26 42.00 C 0.00 0.00 0.00 2.66 -0.79 44 0 899 0
30DEC26 43.00 C 0.00 0.00 0.00 2.40 -0.78 44 0 913 0
30DEC26 44.00 C 0.00 0.00 0.00 2.13 -0.81 43 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.99 -0.69 44 0 811 0
30DEC26 46.00 C 0.00 0.00 0.00 1.79 -0.59 44 0 147 0
30DEC26 47.00 C 0.00 0.00 0.00 1.63 -0.55 44 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 1.48 -0.50 44 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 1.33 -0.47 44 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 1.21 -0.44 44 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.90 -0.40 43 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.71 -0.35 43 0 69 0
30DEC26 57.50 C 0.00 0.00 0.00 0.56 -0.25 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.43 -0.20 43 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 -0.16 44 0 702 0
30MAR27 24.00 C 0.00 0.00 0.00 12.29 -1.93 43 0 23 0
30MAR27 25.00 C 0.00 0.00 0.00 11.49 -1.94 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.85 -1.67 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.16 -1.63 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.50 -1.59 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.90 -1.52 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.32 -1.45 43 0 3 0
30MAR27 31.00 C 0.00 0.00 0.00 7.72 -1.42 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.20 -1.39 43 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 6.76 -1.28 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.26 -1.27 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 5.81 -1.24 43 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 5.40 -1.20 43 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 5.04 -1.20 43 0 5 0
30MAR27 38.00 C 0.00 0.00 0.00 4.73 -1.11 44 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 4.42 -1.05 44 0 27 0
30MAR27 40.00 C 0.00 0.00 0.00 4.14 -1.02 44 0 16 0
30MAR27 41.00 C 0.00 0.00 0.00 3.83 -0.93 44 0 15 0
30MAR27 42.00 C 3.61 3.61 3.61 3.56 -0.90 44 7 32 +2
30MAR27 43.00 C 0.00 0.00 0.00 3.30 -0.88 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.04 -0.89 44 0 23 0
30MAR27 45.00 C 3.17 3.17 3.12 2.82 -0.86 44 2 23 +1
30MAR27 46.00 C 0.00 0.00 0.00 2.62 -0.77 44 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 2.42 -0.77 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 2.22 -0.76 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.01 -0.69 43 0 10 0
30MAR27 50.00 C 2.00 2.00 2.00 1.92 -0.67 44 1 25 +1
30MAR27 52.50 C 0.00 0.00 0.00 1.52 -0.58 43 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.26 -0.48 43 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.06 -0.40 43 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.87 -0.37 43 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 0.72 -0.32 43 0 55 0
TOTAL CALL 2,963 46,220 +763
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 72 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 64 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,544 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 602 0
28MAY26 30.00 P 0.03 0.05 0.03 0.03 +0.02 41 171 404 -15
28MAY26 31.00 P 0.06 0.11 0.06 0.08 +0.06 41 835 1,039 +766
28MAY26 32.00 P 0.15 0.22 0.13 0.20 +0.15 41 54 836 -6
28MAY26 33.00 P 0.19 0.40 0.19 0.39 +0.28 40 133 1,645 +83
28MAY26 34.00 P 0.44 0.70 0.41 0.72 +0.49 40 90 1,167 +58
28MAY26 35.00 P 0.73 1.21 0.72 1.18 +0.74 40 202 1,277 +72
28MAY26 36.00 P 1.00 1.80 1.00 1.78 +1.01 39 126 1,455 -22
28MAY26 37.00 P 1.40 2.46 1.40 2.50 +1.27 37 135 1,737 +15
28MAY26 38.00 P 2.46 3.25 2.46 3.32 +1.51 32 4 1,008 -4
28MAY26 39.00 P 3.85 3.85 3.85 4.36 +1.84 44 1 474 0
28MAY26 40.00 P 4.52 4.52 4.52 5.29 +1.97 41 30 742 0
28MAY26 41.00 P 5.79 5.79 5.72 6.08 +1.90 0 32 267 0
28MAY26 42.00 P 0.00 0.00 0.00 7.26 +2.01 43 0 287 0
28MAY26 43.00 P 0.00 0.00 0.00 8.01 +1.98 0 0 272 0
28MAY26 44.00 P 0.00 0.00 0.00 8.97 +1.99 0 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 10.25 +2.30 0 0 122 0
28MAY26 46.00 P 0.00 0.00 0.00 11.25 +2.06 45 0 99 0
28MAY26 47.00 P 0.00 0.00 0.00 12.25 +2.37 52 0 84 0
28MAY26 48.00 P 0.00 0.00 0.00 13.25 +2.40 57 0 34 0
28MAY26 49.00 P 0.00 0.00 0.00 14.25 +2.35 62 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 15.25 +2.38 67 0 60 0
28MAY26 52.50 P 0.00 0.00 0.00 17.75 +2.38 77 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 20.25 +2.29 87 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.35 +1.95 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 25.24 +2.43 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 27.74 +2.39 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 107 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 103 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 99 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 95 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 92 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 79 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 73 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 70 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 67 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2,231 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 57 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 +0.02 45 0 2,201 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.03 43 0 912 0
29JUN26 27.00 P 0.10 0.10 0.10 0.09 +0.05 43 2 424 +2
29JUN26 28.00 P 0.14 0.21 0.14 0.16 +0.09 43 7 416 +2
29JUN26 29.00 P 0.21 0.32 0.21 0.26 +0.14 43 16 780 -15
29JUN26 30.00 P 0.33 0.48 0.32 0.42 +0.22 43 176 2,409 -6
29JUN26 31.00 P 0.50 0.68 0.50 0.63 +0.30 43 61 993 +26
29JUN26 32.00 P 0.66 0.98 0.66 0.92 +0.43 43 224 925 +182
29JUN26 33.00 P 0.95 1.29 0.95 1.23 +0.50 42 80 837 -2
29JUN26 34.00 P 1.10 1.71 1.10 1.65 +0.67 42 41 2,160 +21
29JUN26 35.00 P 1.64 2.20 1.64 2.13 +0.77 41 110 2,450 +40
29JUN26 36.00 P 2.00 2.82 2.00 2.71 +0.98 41 42 2,314 -5
29JUN26 37.00 P 2.60 3.40 2.60 3.35 +1.11 41 32 4,772 +14
29JUN26 38.00 P 3.50 3.85 3.50 4.11 +1.30 42 5 2,877 +1
29JUN26 39.00 P 4.90 4.90 4.90 5.01 +1.57 45 1 875 -1
29JUN26 40.00 P 0.00 0.00 0.00 5.70 +1.54 42 0 456 0
29JUN26 41.00 P 6.32 6.32 6.32 6.60 +1.67 43 2 147 0
29JUN26 42.00 P 0.00 0.00 0.00 7.52 +1.94 44 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 8.35 +1.87 39 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 9.14 +1.78 0 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 10.62 +2.22 60 0 1,016 0
29JUN26 46.00 P 0.00 0.00 0.00 11.28 +2.04 42 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 12.25 +1.96 35 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 13.25 +2.01 38 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 14.25 +2.04 40 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 15.25 +2.06 43 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 17.75 +2.10 49 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.25 +2.14 55 0 4 0
29JUN26 57.50 P 0.00 0.00 0.00 22.50 +1.90 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.24 +2.15 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 27.74 +2.16 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.12 +0.06 44 0 79 0
30JUL26 26.00 P 0.23 0.23 0.23 0.19 +0.09 44 5 114 +5
30JUL26 27.00 P 0.33 0.33 0.33 0.29 +0.13 43 1 113 0
30JUL26 28.00 P 0.34 0.45 0.34 0.43 +0.18 43 37 94 +19
30JUL26 29.00 P 0.48 0.64 0.48 0.61 +0.25 43 72 226 +56
30JUL26 30.00 P 0.86 0.86 0.86 0.83 +0.31 43 5 322 -5
30JUL26 31.00 P 0.90 1.13 0.90 1.10 +0.41 43 16 267 -10
30JUL26 32.00 P 1.39 1.42 1.39 1.42 +0.50 43 16 407 0
30JUL26 33.00 P 1.43 1.77 1.43 1.84 +0.63 43 21 333 -8
30JUL26 34.00 P 1.98 2.32 1.98 2.29 +0.76 43 11 241 -10
30JUL26 35.00 P 2.27 2.40 2.27 2.77 +0.84 42 18 1,243 +1
30JUL26 36.00 P 2.86 2.86 2.86 3.35 +0.97 43 15 384 0
30JUL26 37.00 P 3.42 4.02 3.42 3.99 +1.10 43 7 682 +1
30JUL26 38.00 P 0.00 0.00 0.00 4.72 +1.27 44 0 177 0
30JUL26 39.00 P 0.00 0.00 0.00 5.42 +1.34 43 0 91 0
30JUL26 40.00 P 0.00 0.00 0.00 6.22 +1.47 44 0 76 0
30JUL26 41.00 P 0.00 0.00 0.00 6.97 +1.56 43 0 7 0
30JUL26 42.00 P 0.00 0.00 0.00 8.00 +1.67 47 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.84 +1.69 47 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 9.76 +1.83 48 0 2 0
30JUL26 45.00 P 0.00 0.00 0.00 10.67 +1.87 49 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.28 +1.58 34 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.39 +1.80 44 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.25 +1.73 31 0 0 0
28AUG26 26.00 P 0.38 0.38 0.38 0.35 +0.12 44 1 7 +1
28AUG26 27.00 P 0.41 0.52 0.41 0.51 +0.18 44 3 40 +3
28AUG26 28.00 P 0.00 0.00 0.00 0.70 +0.25 44 0 145 0
28AUG26 29.00 P 0.00 0.00 0.00 0.92 +0.33 44 0 26 0
28AUG26 30.00 P 1.00 1.21 0.95 1.18 +0.39 44 7 189 -3
28AUG26 31.00 P 1.29 1.52 1.29 1.47 +0.44 43 12 135 0
28AUG26 32.00 P 1.82 1.82 1.82 1.87 +0.57 43 10 103 0
28AUG26 33.00 P 2.00 2.28 1.97 2.29 +0.66 44 11 254 +1
28AUG26 34.00 P 2.43 2.81 2.43 2.78 +0.78 44 9 152 -5
28AUG26 35.00 P 3.25 3.25 3.25 3.29 +0.88 44 19 132 0
28AUG26 36.00 P 0.00 0.00 0.00 3.92 +1.05 44 0 248 0
28AUG26 37.00 P 0.00 0.00 0.00 4.52 +1.09 44 0 263 0
28AUG26 38.00 P 0.00 0.00 0.00 5.07 +1.05 43 0 180 0
28AUG26 39.00 P 0.00 0.00 0.00 5.91 +1.34 44 0 45 0
28AUG26 40.00 P 0.00 0.00 0.00 6.59 +1.33 44 0 30 0
28AUG26 41.00 P 0.00 0.00 0.00 7.57 +1.61 47 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 8.33 +1.50 46 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 9.14 +1.65 46 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 10.03 +1.62 47 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 10.90 +1.74 47 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 11.85 +1.81 49 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 12.54 +1.59 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 13.29 +1.50 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.02 44 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 +0.02 44 0 219 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.04 45 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.13 +0.06 44 0 84 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 +0.09 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 +0.12 44 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 0.41 +0.16 44 0 314 0
29SEP26 26.00 P 0.56 0.56 0.56 0.57 +0.22 44 1 156 +1
29SEP26 27.00 P 0.00 0.00 0.00 0.76 +0.28 44 0 110 0
29SEP26 28.00 P 0.96 0.96 0.96 0.98 +0.33 44 1 444 0
29SEP26 29.00 P 1.01 1.08 1.01 1.23 +0.38 44 3 261 0
29SEP26 30.00 P 1.37 1.46 1.34 1.49 +0.40 43 5 1,843 +3
29SEP26 31.00 P 0.00 0.00 0.00 1.85 +0.54 43 0 2,619 0
29SEP26 32.00 P 0.00 0.00 0.00 2.24 +0.61 43 0 3,107 0
29SEP26 33.00 P 2.44 2.44 2.44 2.69 +0.68 43 4 1,556 +4
29SEP26 34.00 P 2.90 2.90 2.90 3.18 +0.77 43 3 2,638 -3
29SEP26 35.00 P 2.81 3.65 2.81 3.73 +0.86 44 22 1,161 +22
29SEP26 36.00 P 0.00 0.00 0.00 4.32 +1.01 44 0 2,117 0
29SEP26 37.00 P 0.00 0.00 0.00 4.95 +1.10 44 0 2,465 0
29SEP26 38.00 P 0.00 0.00 0.00 5.51 +1.08 43 0 186 0
29SEP26 39.00 P 0.00 0.00 0.00 6.27 +1.21 44 0 198 0
29SEP26 40.00 P 0.00 0.00 0.00 7.10 +1.35 45 0 285 0
29SEP26 41.00 P 0.00 0.00 0.00 7.82 +1.37 45 0 345 0
29SEP26 42.00 P 0.00 0.00 0.00 8.76 +1.61 47 0 64 0
29SEP26 43.00 P 0.00 0.00 0.00 9.54 +1.60 47 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 10.26 +1.55 46 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 11.26 +1.64 48 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 12.11 +1.63 48 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 13.01 +1.66 49 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 13.80 +1.59 47 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 14.92 +1.83 51 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.84 +1.86 52 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 18.17 +1.94 53 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.36 +1.91 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.75 +2.02 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.24 +2.10 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 27.74 +2.16 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.39 +0.11 44 0 308 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 +0.14 44 0 163 0
30DEC26 24.00 P 0.00 0.00 0.00 0.68 +0.18 44 0 70 0
30DEC26 25.00 P 0.00 0.00 0.00 0.88 +0.23 44 0 115 0
30DEC26 26.00 P 0.00 0.00 0.00 1.07 +0.25 43 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.32 +0.30 43 0 10 0
30DEC26 28.00 P 0.00 0.00 0.00 1.60 +0.34 43 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 1.99 +0.45 44 0 92 0
30DEC26 30.00 P 2.06 2.20 2.06 2.36 +0.52 44 84 669 +80
30DEC26 31.00 P 0.00 0.00 0.00 2.76 +0.59 44 0 736 0
30DEC26 32.00 P 2.86 2.86 2.86 3.20 +0.65 44 3 1,371 +3
30DEC26 33.00 P 0.00 0.00 0.00 3.68 +0.73 44 0 588 0
30DEC26 34.00 P 0.00 0.00 0.00 4.12 +0.75 43 0 263 0
30DEC26 35.00 P 4.45 4.45 4.45 4.67 +0.78 43 1 908 +1
30DEC26 36.00 P 0.00 0.00 0.00 5.27 +0.89 43 0 484 0
30DEC26 37.00 P 0.00 0.00 0.00 5.95 +0.98 44 0 1,031 0
30DEC26 38.00 P 0.00 0.00 0.00 6.61 +1.06 44 0 2,231 0
30DEC26 39.00 P 0.00 0.00 0.00 7.30 +1.12 45 0 175 0
30DEC26 40.00 P 8.00 8.00 8.00 7.90 +1.06 44 1 174 +1
30DEC26 41.00 P 0.00 0.00 0.00 8.77 +1.25 45 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 9.54 +1.26 46 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 10.28 +1.27 46 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 11.07 +1.30 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 11.89 +1.38 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 12.77 +1.43 47 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 13.52 +1.38 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.40 +1.44 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.30 +1.50 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 16.18 +1.53 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 18.40 +1.56 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 20.71 +1.66 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.04 +1.73 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 25.38 +1.75 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 27.78 +1.78 44 0 0 0
30MAR27 24.00 P 1.01 1.01 1.01 1.07 +0.21 43 1 364 +1
30MAR27 25.00 P 1.22 1.22 1.22 1.28 +0.22 43 1 24 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.56 +0.28 43 0 11 0
30MAR27 27.00 P 0.00 0.00 0.00 1.89 +0.36 44 0 0 0
30MAR27 28.00 P 2.21 2.21 2.21 2.22 +0.41 43 1 189 +1
30MAR27 29.00 P 0.00 0.00 0.00 2.59 +0.48 44 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.99 +0.47 44 0 36 0
30MAR27 31.00 P 0.00 0.00 0.00 3.42 +0.54 43 0 13 0
30MAR27 32.00 P 3.66 3.66 3.66 3.79 +0.50 43 1 18 +1
30MAR27 33.00 P 0.00 0.00 0.00 4.34 +0.71 43 0 129 0
30MAR27 34.00 P 0.00 0.00 0.00 4.87 +0.66 43 0 23 0
30MAR27 35.00 P 4.65 4.65 4.65 5.40 +0.75 43 1 66 +1
30MAR27 36.00 P 0.00 0.00 0.00 6.00 +0.88 43 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 6.62 +0.88 43 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 7.28 +0.95 44 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 8.02 +1.06 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.76 +1.23 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.33 +1.06 44 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 10.09 +1.09 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.82 +1.10 44 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 11.69 +1.23 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.38 +1.17 44 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 13.23 +1.25 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.02 +1.25 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.90 +1.47 45 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.77 +1.44 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 16.61 +1.40 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 18.77 +1.47 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.02 +1.55 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 23.32 +1.65 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 25.65 +1.73 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 28.00 +1.79 46 0 0 0
TOTAL PUT 3,041 98,323 +1,369
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$ 6.72
28MAY26 4.80 C 0.00 0.00 0.00 1.92 - 0 0 0 -
28MAY26 4.90 C 0.00 0.00 0.00 1.82 -0.12 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.72 -0.13 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 1.47 -0.13 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.23 -0.12 52 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.99 -0.11 52 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.75 -0.12 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.54 -0.11 46 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.37 -0.10 48 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.23 -0.07 47 0 0 0
28MAY26 7.00 C 0.12 0.13 0.12 0.13 -0.06 47 105 106 +105
28MAY26 7.25 C 0.08 0.08 0.06 0.07 -0.04 47 192 207 +187
28MAY26 7.50 C 0.05 0.05 0.05 0.03 -0.03 45 5 732 +5
28MAY26 7.75 C 0.00 0.00 0.00 0.02 -0.01 50 0 262 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 238 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 286 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 315 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 213 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 77 0 166 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 83 0 245 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 89 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 110 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 128 0 123 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 136 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 144 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 152 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 166 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 173 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 179 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 185 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.95 - 53 0 0 -
29JUN26 4.90 C 0.00 0.00 0.00 1.86 -0.08 55 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.77 -0.08 56 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 1.54 -0.07 55 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.30 -0.09 49 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.10 -0.07 50 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.88 -0.11 46 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.70 -0.11 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.57 -0.06 47 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.44 -0.05 47 0 1 0
29JUN26 7.00 C 0.00 0.00 0.00 0.33 -0.05 46 0 9 0
29JUN26 7.25 C 0.23 0.23 0.23 0.24 -0.05 45 3 3 +3
29JUN26 7.50 C 0.17 0.17 0.17 0.18 -0.04 46 63 89 +63
29JUN26 7.75 C 0.00 0.00 0.00 0.13 -0.03 46 0 30 0
29JUN26 8.00 C 0.10 0.10 0.10 0.10 -0.01 48 23 179 +23
29JUN26 8.25 C 0.00 0.00 0.00 0.07 -0.02 47 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 183 0
29JUN26 8.75 C 0.00 0.00 0.00 0.04 -0.01 49 0 156 0
29JUN26 9.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 205 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 58 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 64 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 73 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 77 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 35 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 102 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 124 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 140 0 5 0
30JUL26 4.80 C 0.00 0.00 0.00 2.00 - 54 0 0 -
30JUL26 4.90 C 0.00 0.00 0.00 1.91 -0.07 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.83 -0.06 55 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.61 -0.07 53 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.40 -0.07 51 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.19 -0.08 48 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.01 -0.08 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.85 -0.06 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.71 -0.06 47 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.57 -0.07 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.46 -0.05 46 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.37 -0.05 46 0 33 0
30JUL26 7.50 C 0.00 0.00 0.00 0.30 -0.04 46 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.24 -0.03 46 0 5 0
30JUL26 8.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.14 -0.03 45 0 15 0
30JUL26 8.50 C 0.13 0.13 0.12 0.11 -0.02 46 46 38 -46
30JUL26 8.75 C 0.00 0.00 0.00 0.09 -0.01 46 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.05 - 54 0 0 -
28AUG26 4.90 C 0.00 0.00 0.00 1.97 -0.07 54 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.88 -0.07 53 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.68 -0.06 53 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.46 -0.08 49 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.27 -0.08 48 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.10 -0.08 47 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.95 -0.06 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.83 -0.05 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.69 -0.06 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.58 -0.05 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.48 -0.05 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.40 -0.06 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.34 -0.04 47 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.28 -0.04 47 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.19 -0.04 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.12 -0.03 46 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 7 0
29SEP26 4.80 C 0.00 0.00 0.00 2.11 - 54 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 2.02 -0.06 53 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.94 -0.06 52 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.74 -0.05 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.55 -0.05 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.35 -0.07 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.18 -0.08 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.03 -0.07 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 -0.07 46 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.79 -0.05 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 -0.05 47 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.58 -0.05 46 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.50 -0.04 46 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.43 -0.04 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.37 -0.03 47 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.32 -0.03 47 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.27 -0.03 47 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.23 -0.03 47 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.03 46 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.16 -0.03 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.13 -0.03 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.11 -0.03 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.23 - 50 0 0 -
30DEC26 4.90 C 0.00 0.00 0.00 2.16 -0.05 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.08 -0.06 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.91 -0.05 50 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.73 -0.05 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.57 -0.05 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.42 -0.05 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.28 -0.05 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.15 -0.05 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.04 -0.04 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.93 -0.07 47 0 53 0
30DEC26 7.25 C 0.00 0.00 0.00 0.83 -0.05 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.75 -0.04 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.67 -0.05 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.61 -0.03 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.54 -0.04 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.49 -0.04 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.44 -0.03 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.39 -0.04 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.35 -0.04 47 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.31 -0.04 47 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.28 -0.03 47 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.25 -0.03 47 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 -0.03 47 0 537 0
30DEC26 11.00 C 0.00 0.00 0.00 0.15 -0.03 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 -0.02 47 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 -0.01 47 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 -0.01 47 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 2 0
30DEC26 15.00 C 0.06 0.06 0.06 0.02 -0.01 46 2 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.37 - 50 0 0 -
30MAR27 4.90 C 0.00 0.00 0.00 2.30 -0.06 50 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.23 -0.05 50 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 -0.06 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.90 -0.04 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.75 -0.05 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.61 -0.04 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.48 -0.04 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.35 -0.04 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.23 -0.06 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.14 -0.04 47 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 1.04 -0.05 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.95 -0.04 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.87 -0.04 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.80 -0.03 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.73 -0.05 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.68 -0.04 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.62 -0.03 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.56 -0.04 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.52 -0.03 47 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.47 -0.04 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.43 -0.03 47 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.39 -0.03 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.33 -0.02 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 -0.02 47 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.16 -0.01 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
30MAR27 13.50 C 0.11 0.11 0.11 0.11 -0.01 47 2 22 +2
30MAR27 14.00 C 0.00 0.00 0.00 0.10 0.00 47 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.08 -0.01 47 0 2 0
30MAR27 15.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 5 0
TOTAL CALL 441 10,431 +342
28MAY26 4.80 P 0.00 0.00 0.00 0.01 - 92 0 0 -
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 35 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 48 0 175 0
28MAY26 6.00 P 0.05 0.05 0.05 0.03 0.00 48 60 60 +60
28MAY26 6.25 P 0.00 0.00 0.00 0.07 +0.01 48 0 211 0
28MAY26 6.50 P 0.15 0.15 0.15 0.15 +0.03 49 4 76 0
28MAY26 6.75 P 0.00 0.00 0.00 0.26 +0.04 48 0 193 0
28MAY26 7.00 P 0.00 0.00 0.00 0.42 +0.06 50 0 829 0
28MAY26 7.25 P 0.61 0.61 0.61 0.61 +0.08 51 4 145 0
28MAY26 7.50 P 0.00 0.00 0.00 0.82 +0.11 51 0 65 0
28MAY26 7.75 P 0.00 0.00 0.00 1.05 +0.11 52 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 1.29 +0.09 54 0 19 0
28MAY26 8.25 P 0.00 0.00 0.00 1.54 +0.09 62 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.80 +0.10 77 0 136 -155
28MAY26 8.75 P 0.00 0.00 0.00 2.05 +0.10 84 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 2.30 +0.10 91 0 13 0
28MAY26 9.25 P 0.00 0.00 0.00 2.55 +0.10 98 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.80 +0.10 104 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 3.05 +0.10 110 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 3.30 +0.10 117 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.80 +0.10 128 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 4.30 +0.10 138 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.80 +0.11 148 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 5.30 +0.10 157 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.80 +0.11 167 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 6.30 +0.10 175 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.80 +0.11 184 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 7.30 +0.11 191 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.80 +0.11 198 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 8.30 +0.11 205 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.80 +0.11 212 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 9.30 +0.11 218 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.80 +0.11 225 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 10.30 +0.11 231 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 - 49 0 0 -
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.10 +0.02 48 0 77 0
29JUN26 6.00 P 0.17 0.17 0.17 0.16 +0.03 48 31 99 0
29JUN26 6.25 P 0.00 0.00 0.00 0.23 +0.03 47 0 2 0
29JUN26 6.50 P 0.33 0.33 0.33 0.32 +0.02 46 3 28 +3
29JUN26 6.75 P 0.00 0.00 0.00 0.45 +0.04 47 0 58 0
29JUN26 7.00 P 0.00 0.00 0.00 0.59 +0.04 46 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.74 +0.03 44 0 75 0
29JUN26 7.50 P 0.99 0.99 0.99 0.96 +0.07 49 30 62 0
29JUN26 7.75 P 0.00 0.00 0.00 1.16 +0.11 49 0 135 0
29JUN26 8.00 P 0.00 0.00 0.00 1.35 +0.05 46 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.59 +0.07 49 0 102 0
29JUN26 8.50 P 0.00 0.00 0.00 1.80 +0.06 44 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 2.05 +0.08 48 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 2.30 +0.09 52 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 2.55 +0.10 56 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.80 +0.09 60 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 3.05 +0.09 63 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 3.30 +0.09 66 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.80 +0.09 73 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 4.30 +0.09 79 0 220 0
29JUN26 11.50 P 0.00 0.00 0.00 4.80 +0.09 85 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 5.30 +0.09 90 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.80 +0.09 95 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 6.30 +0.09 100 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.80 +0.09 105 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 7.30 +0.09 109 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.80 +0.09 113 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 8.30 +0.09 117 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.80 +0.09 121 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 9.30 +0.09 125 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.80 +0.09 129 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 10.30 +0.09 133 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.79 +0.08 129 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 11.29 +0.08 132 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.79 +0.08 135 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 12.29 +0.08 138 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.79 +0.08 141 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 13.29 +0.08 144 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 14.29 +0.08 150 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 15.29 +0.08 155 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 16.29 +0.08 160 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 17.29 +0.08 165 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.03 - 47 0 0 -
30JUL26 4.90 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.08 +0.01 47 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 0.12 +0.02 47 0 2 0
30JUL26 5.75 P 0.00 0.00 0.00 0.17 +0.02 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.25 +0.03 47 0 30 0
30JUL26 6.25 P 0.00 0.00 0.00 0.34 +0.03 47 0 30 0
30JUL26 6.50 P 0.00 0.00 0.00 0.44 +0.03 46 0 46 0
30JUL26 6.75 P 0.00 0.00 0.00 0.56 +0.03 45 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.70 +0.03 45 0 164 0
30JUL26 7.25 P 0.00 0.00 0.00 0.88 +0.06 47 0 48 0
30JUL26 7.50 P 0.00 0.00 0.00 1.05 +0.05 46 0 17 0
30JUL26 7.75 P 1.28 1.28 1.28 1.24 +0.05 47 2 2 -2
30JUL26 8.00 P 0.00 0.00 0.00 1.44 +0.06 47 0 34 0
30JUL26 8.25 P 0.00 0.00 0.00 1.65 +0.06 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.85 +0.05 44 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 2.08 +0.05 45 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.31 +0.06 44 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.55 +0.06 45 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.80 +0.07 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.05 +0.08 51 0 0 0
30JUL26 10.00 P 3.28 3.28 3.28 3.30 +0.08 54 2 0 -2
30JUL26 10.50 P 0.00 0.00 0.00 3.80 +0.08 59 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.30 +0.08 63 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.80 +0.08 68 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.06 - 47 0 0 -
28AUG26 4.90 P 0.00 0.00 0.00 0.08 +0.01 49 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 1 0
28AUG26 5.25 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.18 +0.01 47 0 30 0
28AUG26 5.75 P 0.00 0.00 0.00 0.25 +0.02 47 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 0.34 +0.03 48 0 109 0
28AUG26 6.25 P 0.00 0.00 0.00 0.44 +0.03 48 0 106 0
28AUG26 6.50 P 0.00 0.00 0.00 0.55 +0.03 47 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 0.67 +0.03 47 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.81 +0.03 46 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.95 +0.02 45 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.15 +0.05 47 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 1.33 +0.05 47 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.53 +0.06 48 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.73 +0.06 48 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.94 +0.07 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.13 +0.04 45 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.35 +0.05 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.58 +0.05 45 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.81 +0.06 44 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 - 46 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.18 +0.02 47 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.32 +0.03 47 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.51 +0.03 47 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.62 +0.03 46 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 0.74 +0.02 46 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.88 +0.03 45 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 1.04 +0.04 46 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 1.23 +0.06 47 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 1.41 +0.05 47 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.60 +0.06 48 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.79 +0.06 47 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 2.00 +0.06 48 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 2.21 +0.07 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 +0.07 47 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.61 +0.04 44 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.84 +0.05 44 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 3.07 +0.05 44 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 3.30 +0.05 43 0 106 0
29SEP26 10.50 P 0.00 0.00 0.00 3.80 +0.08 47 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 4.30 +0.08 50 0 0 -81
29SEP26 11.50 P 0.00 0.00 0.00 4.80 +0.08 54 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 5.30 +0.09 57 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 5.80 +0.08 61 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 6.30 +0.09 64 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.80 +0.08 67 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.30 +0.09 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.80 +0.09 72 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.30 +0.09 75 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.80 +0.09 77 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.30 +0.09 80 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.80 +0.08 82 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.30 +0.08 84 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.79 +0.08 83 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.29 +0.08 85 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.79 +0.07 87 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.29 +0.07 89 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.79 +0.08 91 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.29 +0.08 93 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.29 +0.08 97 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.29 +0.08 100 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.29 +0.08 103 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.29 +0.08 106 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 - 47 0 0 -
30DEC26 4.90 P 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 +0.02 47 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.32 +0.02 47 0 0 0
30DEC26 5.50 P 0.41 0.41 0.41 0.40 +0.02 47 10 0 -10
30DEC26 5.75 P 0.00 0.00 0.00 0.48 +0.01 46 0 0 0
30DEC26 6.00 P 0.60 0.60 0.60 0.58 +0.02 46 6 6 +6
30DEC26 6.25 P 0.00 0.00 0.00 0.69 +0.02 46 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.81 +0.03 46 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 0.94 +0.03 46 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 1.08 +0.03 45 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 1.23 +0.03 45 0 49 0
30DEC26 7.50 P 1.37 1.37 1.37 1.40 +0.04 45 2 64 0
30DEC26 7.75 P 0.00 0.00 0.00 1.57 +0.04 46 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.75 +0.03 45 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.95 +0.03 46 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 2.14 +0.04 46 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 2.34 +0.03 46 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.54 +0.04 46 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.75 +0.04 46 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 2.96 +0.04 46 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 3.18 +0.05 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.40 +0.05 45 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.85 +0.05 45 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 4.31 +0.04 44 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.80 +0.06 45 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 5.30 +0.07 48 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.80 +0.08 50 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.30 +0.09 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.80 +0.08 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.30 +0.09 58 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.80 +0.09 60 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.30 +0.09 62 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.80 +0.09 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.30 +0.09 66 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.80 +0.08 68 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.30 +0.08 70 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.79 +0.08 69 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 - 47 0 0 -
30MAR27 4.90 P 0.33 0.33 0.33 0.32 +0.02 47 25 60 +25
30MAR27 5.00 P 0.00 0.00 0.00 0.35 +0.02 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.44 +0.03 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.53 +0.03 47 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.62 +0.03 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.74 +0.04 47 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.85 +0.04 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.97 +0.04 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.10 +0.04 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.24 +0.04 46 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 +0.03 46 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.55 +0.02 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.72 +0.02 46 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.90 +0.04 46 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 2.08 +0.03 46 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.27 +0.03 46 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.46 +0.03 46 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.65 +0.02 45 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.86 +0.03 46 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 3.06 +0.03 45 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.27 +0.03 45 0 36 0
30MAR27 10.00 P 3.40 3.40 3.40 3.48 +0.04 45 3 9 +3
30MAR27 10.50 P 0.00 0.00 0.00 3.92 +0.04 45 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.37 +0.05 44 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.83 +0.05 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.30 +0.06 43 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.80 +0.07 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.30 +0.08 47 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.80 +0.08 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.30 +0.08 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.80 +0.09 53 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.30 +0.08 55 0 0 0
TOTAL PUT 182 8,895 -153
ALL CONTRACTS TOTAL 937,060 19,351,300 +205,581
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED